KissMeData/036010/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191900	138128640	5480	5480	5480	5480	835
3	20241017	191800	138128640	5480	5480	5480	5480	0
4	20241017	191700	138128640	5480	5480	5480	5480	0
5	20241017	191600	138128640	5480	5480	5480	5480	0
6	20241017	191500	138128640	5480	5480	5480	5480	0
7	20241017	191400	138128640	5480	5480	5480	5480	0
8	20241017	191300	138128640	5480	5480	5480	5480	0
9	20241017	191200	138128640	5480	5480	5480	5480	0
10	20241017	191100	138128640	5480	5480	5480	5480	0
11	20241017	191000	138128640	5480	5480	5480	5480	0
12	20241017	190900	138128640	5480	5480	5480	5480	0
13	20241017	190800	138128640	5480	5480	5480	5480	0
14	20241017	190700	138128640	5480	5480	5480	5480	0
15	20241017	190600	138128640	5480	5480	5480	5480	0
16	20241017	190500	138128640	5480	5480	5480	5480	0
17	20241017	190400	138128640	5480	5480	5480	5480	0
18	20241017	190300	138128640	5480	5480	5480	5480	0
19	20241017	190200	138128640	5480	5480	5480	5480	0
20	20241017	190100	138128640	5480	5480	5480	5480	0
21	20241017	190000	138128640	5480	5480	5480	5480	0
22	20241017	185900	138128640	5480	5480	5480	5480	0
23	20241017	185800	138128640	5480	5480	5480	5480	0
24	20241017	185700	138128640	5480	5480	5480	5480	0
25	20241017	185600	138128640	5480	5480	5480	5480	0
26	20241017	185500	138128640	5480	5480	5480	5480	0
27	20241017	185400	138128640	5480	5480	5480	5480	0
28	20241017	185300	138128640	5480	5480	5480	5480	0
29	20241017	185200	138128640	5480	5480	5480	5480	0
30	20241017	185100	138128640	5480	5480	5480	5480	0
31	20241017	185000	138128640	5480	5480	5480	5480	0
32	20241017	184900	138128640	5480	5480	5480	5480	835
33	20241017	184800	138128640	5480	5480	5480	5480	0
34	20241017	184700	138128640	5480	5480	5480	5480	0
35	20241017	184600	138128640	5480	5480	5480	5480	0
36	20241017	184500	138128640	5480	5480	5480	5480	0
37	20241017	184400	138128640	5480	5480	5480	5480	0
38	20241017	184300	138128640	5480	5480	5480	5480	0
39	20241017	184200	138128640	5480	5480	5480	5480	0
40	20241017	184100	138128640	5480	5480	5480	5480	0
41	20241017	184000	138128640	5480	5480	5480	5480	0
42	20241017	183900	138128640	5480	5480	5480	5480	0
43	20241017	183800	138128640	5480	5480	5480	5480	0
44	20241017	183700	138128640	5480	5480	5480	5480	0
45	20241017	183600	138128640	5480	5480	5480	5480	0
46	20241017	183500	138128640	5480	5480	5480	5480	0
47	20241017	183400	138128640	5480	5480	5480	5480	0
48	20241017	183300	138128640	5480	5480	5480	5480	0
49	20241017	183200	138128640	5480	5480	5480	5480	0
50	20241017	183100	138128640	5480	5480	5480	5480	0
51	20241017	183000	138128640	5480	5480	5480	5480	0
52	20241017	182900	138128640	5480	5480	5480	5480	0
53	20241017	182800	138128640	5480	5480	5480	5480	0
54	20241017	182700	138128640	5480	5480	5480	5480	0
55	20241017	182600	138128640	5480	5480	5480	5480	0
56	20241017	182500	138128640	5480	5480	5480	5480	0
57	20241017	182400	138128640	5480	5480	5480	5480	0
58	20241017	182300	138128640	5480	5480	5480	5480	0
59	20241017	182200	138128640	5480	5480	5480	5480	0
60	20241017	182100	138128640	5480	5480	5480	5480	0
61	20241017	182000	138128640	5480	5480	5480	5480	0
62	20241017	181900	138128640	5480	5480	5480	5480	835
63	20241017	181800	138128640	5480	5480	5480	5480	0
64	20241017	181700	138128640	5480	5480	5480	5480	0
65	20241017	181600	138128640	5480	5480	5480	5480	0
66	20241017	181500	138128640	5480	5480	5480	5480	0
67	20241017	181400	138128640	5480	5480	5480	5480	0
68	20241017	181300	138128640	5480	5480	5480	5480	0
69	20241017	181200	138128640	5480	5480	5480	5480	0
70	20241017	181100	138128640	5480	5480	5480	5480	0
71	20241017	181000	138128640	5480	5480	5480	5480	0
72	20241017	180900	138128640	5480	5480	5480	5480	0
73	20241017	180800	138128640	5480	5480	5480	5480	0
74	20241017	180700	138128640	5480	5480	5480	5480	0
75	20241017	180600	138128640	5480	5480	5480	5480	0
76	20241017	180500	138128640	5480	5480	5480	5480	0
77	20241017	180400	138128640	5480	5480	5480	5480	0
78	20241017	180300	138128640	5480	5480	5480	5480	0
79	20241017	180200	138128640	5480	5480	5480	5480	0
80	20241017	180100	138128640	5480	5480	5480	5480	0
81	20241017	180000	138128640	5480	5480	5480	5480	0
82	20241017	175900	138128640	5480	5480	5480	5480	0
83	20241017	175800	138128640	5480	5480	5480	5480	0
84	20241017	175700	138128640	5480	5480	5480	5480	0
85	20241017	175600	138128640	5480	5480	5480	5480	0
86	20241017	175500	138128640	5480	5480	5480	5480	0
87	20241017	175400	138128640	5480	5480	5480	5480	0
88	20241017	175300	138128640	5480	5480	5480	5480	0
89	20241017	175200	138128640	5480	5480	5480	5480	0
90	20241017	175100	138128640	5480	5480	5480	5480	0
91	20241017	175000	138128640	5480	5480	5480	5480	0
92	20241017	174900	138128640	5480	5480	5480	5480	835
93	20241017	174800	138128640	5480	5480	5480	5480	0
94	20241017	174700	138128640	5480	5480	5480	5480	0
95	20241017	174600	138128640	5480	5480	5480	5480	0
96	20241017	174500	138128640	5480	5480	5480	5480	0
97	20241017	174400	138128640	5480	5480	5480	5480	0
98	20241017	174300	138128640	5480	5480	5480	5480	0
99	20241017	174200	138128640	5480	5480	5480	5480	0
100	20241017	174100	138128640	5480	5480	5480	5480	0
101	20241017	174000	138128640	5480	5480	5480	5480	0
102	20241017	173900	138128640	5480	5480	5480	5480	0
103	20241017	173800	138128640	5480	5480	5480	5480	0
104	20241017	173700	138128640	5480	5480	5480	5480	0
105	20241017	173600	138128640	5480	5480	5480	5480	0
106	20241017	173500	138128640	5480	5480	5480	5480	0
107	20241017	173400	138128640	5480	5480	5480	5480	0
108	20241017	173300	138128640	5480	5480	5480	5480	0
109	20241017	173200	138128640	5480	5480	5480	5480	0
110	20241017	173100	138128640	5480	5480	5480	5480	0
111	20241017	173000	138128640	5480	5480	5480	5480	0
112	20241017	172900	138128640	5480	5480	5480	5480	0
113	20241017	172800	138128640	5480	5480	5480	5480	0
114	20241017	172700	138128640	5480	5480	5480	5480	0
115	20241017	172600	138128640	5480	5480	5480	5480	0
116	20241017	172500	138128640	5480	5480	5480	5480	0
117	20241017	172400	138128640	5480	5480	5480	5480	0
118	20241017	172300	138128640	5480	5480	5480	5480	0
119	20241017	172200	138128640	5480	5480	5480	5480	0
120	20241017	172100	138128640	5480	5480	5480	5480	0
121	20241017	172000	138128640	5480	5480	5480	5480	0
122	20241017	171900	138128640	5480	5480	5480	5480	835
123	20241017	171800	138128640	5480	5480	5480	5480	0
124	20241017	171700	138128640	5480	5480	5480	5480	0
125	20241017	171600	138128640	5480	5480	5480	5480	0
126	20241017	171500	138128640	5480	5480	5480	5480	0
127	20241017	171400	138128640	5480	5480	5480	5480	0
128	20241017	171300	138128640	5480	5480	5480	5480	0
129	20241017	171200	138128640	5480	5480	5480	5480	0
130	20241017	171100	138128640	5480	5480	5480	5480	0
131	20241017	171000	138128640	5480	5480	5480	5480	0
132	20241017	170900	138128640	5480	5480	5480	5480	0
133	20241017	170800	138128640	5480	5480	5480	5480	0
134	20241017	170700	138128640	5480	5480	5480	5480	0
135	20241017	170600	138128640	5480	5480	5480	5480	0
136	20241017	170500	138128640	5480	5480	5480	5480	0
137	20241017	170400	138128640	5480	5480	5480	5480	0
138	20241017	170300	138128640	5480	5480	5480	5480	0
139	20241017	170200	138128640	5480	5480	5480	5480	0
140	20241017	170100	138128640	5480	5480	5480	5480	0
141	20241017	170000	138128640	5480	5480	5480	5480	0
142	20241017	165900	138128640	5480	5480	5480	5480	0
143	20241017	165800	138128640	5480	5480	5480	5480	0
144	20241017	165700	138128640	5480	5480	5480	5480	0
145	20241017	165600	138128640	5480	5480	5480	5480	0
146	20241017	165500	138128640	5480	5480	5480	5480	0
147	20241017	165400	138128640	5480	5480	5480	5480	0
148	20241017	165300	138128640	5480	5480	5480	5480	0
149	20241017	165200	138128640	5480	5480	5480	5480	0
150	20241017	165100	138128640	5480	5480	5480	5480	0
151	20241017	165000	138128640	5480	5480	5480	5480	0
152	20241017	164900	138128640	5480	5480	5480	5480	835
153	20241017	164800	138128640	5480	5480	5480	5480	0
154	20241017	164700	138128640	5480	5480	5480	5480	0
155	20241017	164600	138128640	5480	5480	5480	5480	0
156	20241017	164500	138128640	5480	5480	5480	5480	0
157	20241017	164400	138128640	5480	5480	5480	5480	0
158	20241017	164300	138128640	5480	5480	5480	5480	0
159	20241017	164200	138128640	5480	5480	5480	5480	0
160	20241017	164100	138128640	5480	5480	5480	5480	0
161	20241017	164000	138128640	5480	5480	5480	5480	0
162	20241017	163900	138128640	5480	5480	5480	5480	0
163	20241017	163800	138128640	5480	5480	5480	5480	0
164	20241017	163700	138128640	5480	5480	5480	5480	0
165	20241017	163600	138128640	5480	5480	5480	5480	0
166	20241017	163500	138128640	5480	5480	5480	5480	0
167	20241017	163400	138128640	5480	5480	5480	5480	0
168	20241017	163300	138128640	5480	5480	5480	5480	0
169	20241017	163200	138128640	5480	5480	5480	5480	0
170	20241017	163100	138128640	5480	5480	5480	5480	0
171	20241017	163000	138128640	5480	5480	5480	5480	0
172	20241017	162900	138128640	5480	5480	5480	5480	0
173	20241017	162800	138128640	5480	5480	5480	5480	0
174	20241017	162700	138128640	5480	5480	5480	5480	0
175	20241017	162600	138128640	5480	5480	5480	5480	0
176	20241017	162500	138128640	5480	5480	5480	5480	0
177	20241017	162400	138128640	5480	5480	5480	5480	0
178	20241017	162300	138128640	5480	5480	5480	5480	0
179	20241017	162200	138128640	5480	5480	5480	5480	0
180	20241017	162100	138128640	5480	5480	5480	5480	0
181	20241017	162000	138128640	5480	5480	5480	5480	0
182	20241017	161900	138128640	5480	5480	5480	5480	835
183	20241017	161800	138128640	5480	5480	5480	5480	0
184	20241017	161700	138128640	5480	5480	5480	5480	0
185	20241017	161600	138128640	5480	5480	5480	5480	0
186	20241017	161500	138128640	5480	5480	5480	5480	0
187	20241017	161400	138128640	5480	5480	5480	5480	0
188	20241017	161300	138128640	5480	5480	5480	5480	0
189	20241017	161200	138128640	5480	5480	5480	5480	0
190	20241017	161100	138128640	5480	5480	5480	5480	0
191	20241017	161000	138128640	5480	5480	5480	5480	0
192	20241017	160900	138128640	5480	5480	5480	5480	0
193	20241017	160800	138128640	5480	5480	5480	5480	0
194	20241017	160700	138128640	5480	5480	5480	5480	0
195	20241017	160600	138128640	5480	5480	5480	5480	0
196	20241017	160500	138128640	5480	5480	5480	5480	0
197	20241017	160400	138128640	5480	5480	5480	5480	0
198	20241017	160300	138128640	5480	5480	5480	5480	0
199	20241017	160200	138128640	5480	5480	5480	5480	0
200	20241017	160100	138128640	5480	5480	5480	5480	0
201	20241017	160000	138128640	5480	5480	5480	5480	0
202	20241017	155900	138128640	5480	5480	5480	5480	0
203	20241017	155800	138128640	5480	5480	5480	5480	0
204	20241017	155700	138128640	5480	5480	5480	5480	0
205	20241017	155600	138128640	5480	5480	5480	5480	0
206	20241017	155500	138128640	5480	5480	5480	5480	0
207	20241017	155400	138128640	5480	5480	5480	5480	0
208	20241017	155300	138128640	5480	5480	5480	5480	0
209	20241017	155200	138128640	5480	5480	5480	5480	0
210	20241017	155100	138128640	5480	5480	5480	5480	0
211	20241017	155000	138128640	5480	5480	5480	5480	0
212	20241017	154900	138128640	5480	5480	5480	5480	835
213	20241017	154800	138128640	5480	5480	5480	5480	0
214	20241017	154700	138128640	5480	5480	5480	5480	0
215	20241017	154600	138128640	5480	5480	5480	5480	0
216	20241017	154500	138128640	5480	5480	5480	5480	0
217	20241017	154400	138128640	5480	5480	5480	5480	0
218	20241017	154300	138128640	5480	5480	5480	5480	0
219	20241017	154200	138128640	5480	5480	5480	5480	0
220	20241017	154100	138128640	5480	5480	5480	5480	0
221	20241017	154000	138128640	5480	5480	5480	5480	0
222	20241017	153900	138128640	5480	5480	5480	5480	0
223	20241017	153800	138128640	5480	5480	5480	5480	0
224	20241017	153700	138128640	5480	5480	5480	5480	0
225	20241017	153600	138128640	5480	5480	5480	5480	0
226	20241017	153500	138128640	5480	5480	5480	5480	0
227	20241017	153400	138128640	5480	5480	5480	5480	0
228	20241017	153300	138128640	5480	5480	5480	5480	0
229	20241017	153200	138128640	5480	5480	5480	5480	0
230	20241017	153100	138128640	5480	5480	5480	5480	0
231	20241017	153000	138128640	5480	5480	5480	5480	835
232	20241017	152900	133552840	5430	5430	5430	5430	0
233	20241017	152800	133552840	5430	5430	5430	5430	0
234	20241017	152700	133552840	5430	5430	5430	5430	0
235	20241017	152600	133552840	5430	5430	5430	5430	0
236	20241017	152500	133552840	5430	5430	5430	5430	0
237	20241017	152400	133552840	5430	5430	5430	5430	0
238	20241017	152300	133552840	5430	5430	5430	5430	0
239	20241017	152200	133552840	5430	5430	5430	5430	0
240	20241017	152100	133552840	5430	5430	5430	5430	0
241	20241017	152000	133552840	5430	5430	5430	5430	0
242	20241017	151900	133552840	5430	5430	5430	5430	0
243	20241017	151800	133552840	5430	5420	5430	5420	606
244	20241017	151700	130262280	5420	5420	5420	5420	0
245	20241017	151600	130262280	5420	5420	5420	5420	0
246	20241017	151500	130262280	5420	5410	5420	5410	19
247	20241017	151400	130159470	5440	5440	5440	5440	0
248	20241017	151300	130159470	5440	5440	5440	5440	0
249	20241017	151200	130159470	5440	5420	5440	5420	918
250	20241017	151100	125181310	5410	5410	5410	5410	11
251	20241017	151000	125121800	5410	5410	5410	5410	0
252	20241017	150900	125121800	5410	5410	5410	5410	25
253	20241017	150800	124986550	5410	5410	5410	5410	20
254	20241017	150700	124878350	5420	5420	5420	5420	1
255	20241017	150600	124872930	5400	5400	5400	5400	180
256	20241017	150500	123900930	5400	5400	5400	5400	3
257	20241017	150400	123884730	5400	5400	5400	5400	0
258	20241017	150300	123884730	5400	5400	5400	5400	0
259	20241017	150200	123884730	5400	5400	5400	5400	0
260	20241017	150100	123884730	5400	5400	5400	5400	0
261	20241017	150000	123884730	5400	5400	5400	5400	0
262	20241017	145900	123884730	5400	5400	5400	5400	500
263	20241017	145800	121184730	5420	5420	5420	5420	0
264	20241017	145700	121184730	5420	5420	5420	5420	20
265	20241017	145600	121076330	5420	5420	5420	5420	20
266	20241017	145500	120967930	5400	5400	5400	5400	0
267	20241017	145400	120967930	5400	5400	5400	5400	0
268	20241017	145300	120967930	5400	5400	5400	5400	0
269	20241017	145200	120967930	5400	5410	5410	5400	500
270	20241017	145100	118263880	5410	5410	5410	5410	63
271	20241017	145000	117923050	5410	5410	5410	5410	0
272	20241017	144900	117923050	5410	5410	5410	5410	0
273	20241017	144800	117923050	5410	5410	5410	5410	0
274	20241017	144700	117923050	5410	5410	5410	5410	0
275	20241017	144600	117923050	5410	5410	5410	5410	0
276	20241017	144500	117923050	5410	5410	5410	5410	0
277	20241017	144400	117923050	5410	5410	5410	5410	109
278	20241017	144300	117333360	5410	5410	5410	5410	90
279	20241017	144200	116846460	5420	5430	5430	5420	294
280	20241017	144100	115252920	5430	5430	5430	5430	30
281	20241017	144000	115090020	5440	5440	5440	5440	0
282	20241017	143900	115090020	5440	5440	5440	5440	0
283	20241017	143800	115090020	5440	5440	5440	5440	0
284	20241017	143700	115090020	5440	5440	5440	5440	0
285	20241017	143600	115090020	5440	5440	5440	5440	4
286	20241017	143500	115068260	5430	5430	5430	5430	129
287	20241017	143400	114367790	5420	5420	5420	5420	0
288	20241017	143300	114367790	5420	5420	5420	5420	91
289	20241017	143200	113874570	5410	5400	5410	5400	955
290	20241017	143100	108708320	5390	5390	5390	5390	0
291	20241017	143000	108708320	5390	5390	5390	5390	0
292	20241017	142900	108708320	5390	5390	5390	5390	1023
293	20241017	142800	103194350	5390	5390	5390	5390	0
294	20241017	142700	103194350	5390	5390	5390	5390	0
295	20241017	142600	103194350	5390	5390	5390	5390	0
296	20241017	142500	103194350	5390	5390	5390	5390	0
297	20241017	142400	103194350	5390	5390	5390	5390	250
298	20241017	142300	101846850	5410	5410	5410	5410	1
299	20241017	142200	101841440	5390	5390	5390	5390	200
300	20241017	142100	100763440	5410	5410	5410	5410	0
301	20241017	142000	100763440	5410	5400	5410	5390	301
302	20241017	141900	99140990	5400	5400	5400	5400	0
303	20241017	141800	99140990	5400	5400	5400	5400	0
304	20241017	141700	99140990	5400	5410	5410	5400	373
305	20241017	141600	97125560	5420	5420	5420	5420	1
306	20241017	141500	97120140	5410	5410	5410	5410	40
307	20241017	141400	96903740	5420	5420	5420	5420	18
308	20241017	141300	96806180	5420	5420	5420	5420	10
309	20241017	141200	96751980	5420	5420	5420	5420	0
310	20241017	141100	96751980	5420	5420	5420	5420	0
311	20241017	141000	96751980	5420	5420	5420	5420	0
312	20241017	140900	96751980	5420	5420	5420	5420	0
313	20241017	140800	96751980	5420	5420	5420	5420	3
314	20241017	140700	96735720	5420	5420	5420	5420	0
315	20241017	140600	96735720	5420	5420	5420	5420	20
316	20241017	140500	96627320	5420	5420	5420	5420	0
317	20241017	140400	96627320	5420	5420	5420	5420	0
318	20241017	140300	96627320	5420	5420	5420	5420	0
319	20241017	140200	96627320	5420	5420	5420	5420	0
320	20241017	140100	96627320	5420	5420	5420	5420	0
321	20241017	140000	96627320	5420	5420	5420	5420	0
322	20241017	135900	96627320	5420	5420	5420	5420	0
323	20241017	135800	96627320	5420	5420	5420	5420	0
324	20241017	135700	96627320	5420	5420	5420	5420	1
325	20241017	135600	96621900	5410	5410	5410	5410	0
326	20241017	135500	96621900	5410	5410	5410	5410	0
327	20241017	135400	96621900	5410	5410	5410	5410	0
328	20241017	135300	96621900	5410	5410	5410	5410	91
329	20241017	135200	96129590	5410	5410	5410	5410	0
330	20241017	135100	96129590	5410	5410	5410	5410	104
331	20241017	135000	95566950	5410	5410	5410	5410	40
332	20241017	134900	95350550	5420	5420	5420	5420	0
333	20241017	134800	95350550	5420	5420	5420	5420	0
334	20241017	134700	95350550	5420	5420	5420	5420	0
335	20241017	134600	95350550	5420	5420	5420	5420	0
336	20241017	134500	95350550	5420	5420	5420	5420	0
337	20241017	134400	95350550	5420	5420	5420	5420	0
338	20241017	134300	95350550	5420	5420	5420	5420	0
339	20241017	134200	95350550	5420	5420	5420	5420	12
340	20241017	134100	95285510	5420	5420	5420	5420	0
341	20241017	134000	95285510	5420	5420	5420	5420	0
342	20241017	133900	95285510	5420	5420	5420	5420	1
343	20241017	133800	95280090	5400	5400	5400	5400	0
344	20241017	133700	95280090	5400	5400	5400	5400	0
345	20241017	133600	95280090	5400	5410	5410	5400	300
346	20241017	133500	93659220	5410	5420	5420	5410	23
347	20241017	133400	93534620	5420	5420	5420	5420	0
348	20241017	133300	93534620	5420	5420	5420	5420	0
349	20241017	133200	93534620	5420	5420	5420	5420	0
350	20241017	133100	93534620	5420	5420	5420	5420	0
351	20241017	133000	93534620	5420	5420	5420	5420	1
352	20241017	132900	93529200	5420	5420	5420	5420	0
353	20241017	132800	93529200	5420	5420	5420	5420	0
354	20241017	132700	93529200	5420	5420	5420	5420	0
355	20241017	132600	93529200	5420	5420	5420	5420	0
356	20241017	132500	93529200	5420	5420	5420	5420	130
357	20241017	132400	92824600	5440	5440	5440	5440	0
358	20241017	132300	92824600	5440	5440	5440	5440	0
359	20241017	132200	92824600	5440	5440	5440	5440	0
360	20241017	132100	92824600	5440	5440	5440	5440	0
361	20241017	132000	92824600	5440	5440	5440	5440	0
362	20241017	131900	92824600	5440	5440	5440	5440	0
363	20241017	131800	92824600	5440	5440	5440	5440	0
364	20241017	131700	92824600	5440	5440	5440	5440	355
365	20241017	131600	90893400	5440	5440	5440	5440	0
366	20241017	131500	90893400	5440	5440	5440	5440	1570
367	20241017	131400	82352600	5430	5430	5430	5430	0
368	20241017	131300	82352600	5430	5430	5430	5430	0
369	20241017	131200	82352600	5430	5430	5430	5430	0
370	20241017	131100	82352600	5430	5430	5430	5430	3
371	20241017	131000	82336310	5440	5440	5440	5440	0
372	20241017	130900	82336310	5440	5440	5440	5440	0
373	20241017	130800	82336310	5440	5440	5440	5440	0
374	20241017	130700	82336310	5440	5440	5440	5440	0
375	20241017	130600	82336310	5440	5440	5440	5440	0
376	20241017	130500	82336310	5440	5440	5440	5440	0
377	20241017	130400	82336310	5440	5440	5440	5440	2
378	20241017	130300	82325430	5430	5430	5430	5430	0
379	20241017	130200	82325430	5430	5430	5430	5430	0
380	20241017	130100	82325430	5430	5430	5430	5430	1
381	20241017	130000	82320000	5430	5430	5430	5430	0
382	20241017	125900	82320000	5430	5430	5430	5430	0
383	20241017	125800	82320000	5430	5430	5430	5430	0
384	20241017	125700	82320000	5430	5430	5430	5430	117
385	20241017	125600	81684690	5420	5420	5420	5420	0
386	20241017	125500	81684690	5420	5420	5420	5420	9
387	20241017	125400	81635910	5430	5430	5430	5430	0
388	20241017	125300	81635910	5430	5430	5430	5430	0
389	20241017	125200	81635910	5430	5430	5430	5430	0
390	20241017	125100	81635910	5430	5430	5430	5430	0
391	20241017	125000	81635910	5430	5430	5430	5430	0
392	20241017	124900	81635910	5430	5430	5430	5430	0
393	20241017	124800	81635910	5430	5430	5430	5430	0
394	20241017	124700	81635910	5430	5430	5430	5430	0
395	20241017	124600	81635910	5430	5430	5430	5430	0
396	20241017	124500	81635910	5430	5430	5430	5430	0
397	20241017	124400	81635910	5430	5430	5430	5430	0
398	20241017	124300	81635910	5430	5430	5430	5430	0
399	20241017	124200	81635910	5430	5430	5430	5430	0
400	20241017	124100	81635910	5430	5430	5430	5430	3
401	20241017	124000	81619620	5430	5430	5430	5430	0
402	20241017	123900	81619620	5430	5430	5430	5430	0
403	20241017	123800	81619620	5430	5430	5430	5430	0
404	20241017	123700	81619620	5430	5430	5430	5430	2
405	20241017	123600	81608760	5430	5420	5430	5420	2
406	20241017	123500	81597910	5410	5410	5410	5410	0
407	20241017	123400	81597910	5410	5410	5410	5410	16
408	20241017	123300	81511350	5410	5410	5410	5410	2
409	20241017	123200	81500530	5440	5440	5440	5440	0
410	20241017	123100	81500530	5440	5440	5440	5440	0
411	20241017	123000	81500530	5440	5440	5440	5440	0
412	20241017	122900	81500530	5440	5440	5440	5440	0
413	20241017	122800	81500530	5440	5440	5440	5440	0
414	20241017	122700	81500530	5440	5440	5440	5440	0
415	20241017	122600	81500530	5440	5440	5440	5440	0
416	20241017	122500	81500530	5440	5440	5440	5440	0
417	20241017	122400	81500530	5440	5430	5440	5430	791
418	20241017	122300	77198070	5430	5430	5430	5430	0
419	20241017	122200	77198070	5430	5430	5430	5430	450
420	20241017	122100	74754570	5430	5430	5430	5430	677
421	20241017	122000	71078460	5430	5430	5430	5430	0
422	20241017	121900	71078460	5430	5430	5430	5430	0
423	20241017	121800	71078460	5430	5430	5430	5430	1
424	20241017	121700	71073030	5430	5430	5430	5430	0
425	20241017	121600	71073030	5430	5430	5430	5430	0
426	20241017	121500	71073030	5430	5420	5430	5420	749
427	20241017	121400	67010780	5410	5410	5410	5410	0
428	20241017	121300	67010780	5410	5410	5410	5410	0
429	20241017	121200	67010780	5410	5410	5410	5410	0
430	20241017	121100	67010780	5410	5410	5410	5410	163
431	20241017	121000	66128950	5410	5410	5410	5410	0
432	20241017	120900	66128950	5410	5410	5410	5410	0
433	20241017	120800	66128950	5410	5410	5410	5410	0
434	20241017	120700	66128950	5410	5410	5410	5410	1
435	20241017	120600	66123540	5410	5410	5410	5410	0
436	20241017	120500	66123540	5410	5410	5410	5410	0
437	20241017	120400	66123540	5410	5410	5410	5410	0
438	20241017	120300	66123540	5410	5410	5410	5410	0
439	20241017	120200	66123540	5410	5410	5410	5410	0
440	20241017	120100	66123540	5410	5410	5410	5410	0
441	20241017	120000	66123540	5410	5410	5410	5410	1
442	20241017	115900	66118130	5410	5410	5410	5410	2
443	20241017	115800	66107310	5410	5410	5410	5410	0
444	20241017	115700	66107310	5410	5410	5410	5410	0
445	20241017	115600	66107310	5410	5410	5410	5410	0
446	20241017	115500	66107310	5410	5410	5410	5410	0
447	20241017	115400	66107310	5410	5410	5410	5410	0
448	20241017	115300	66107310	5410	5410	5410	5410	1
449	20241017	115200	66101900	5390	5390	5390	5390	0
450	20241017	115100	66101900	5390	5390	5390	5390	0
451	20241017	115000	66101900	5390	5390	5390	5390	0
452	20241017	114900	66101900	5390	5390	5390	5390	0
453	20241017	114800	66101900	5390	5390	5390	5390	0
454	20241017	114700	66101900	5390	5390	5390	5390	0
455	20241017	114600	66101900	5390	5390	5390	5390	0
456	20241017	114500	66101900	5390	5390	5390	5390	0
457	20241017	114400	66101900	5390	5390	5390	5390	0
458	20241017	114300	66101900	5390	5390	5390	5390	0
459	20241017	114200	66101900	5390	5400	5400	5390	600
460	20241017	114100	62866490	5420	5420	5420	5420	0
461	20241017	114000	62866490	5420	5420	5420	5420	0
462	20241017	113900	62866490	5420	5420	5420	5420	0
463	20241017	113800	62866490	5420	5420	5420	5420	0
464	20241017	113700	62866490	5420	5420	5420	5420	0
465	20241017	113600	62866490	5420	5420	5420	5420	0
466	20241017	113500	62866490	5420	5420	5420	5420	0
467	20241017	113400	62866490	5420	5420	5420	5420	0
468	20241017	113300	62866490	5420	5420	5420	5420	0
469	20241017	113200	62866490	5420	5420	5420	5420	2
470	20241017	113100	62855650	5390	5390	5390	5390	0
471	20241017	113000	62855650	5390	5390	5390	5390	0
472	20241017	112900	62855650	5390	5390	5390	5390	0
473	20241017	112800	62855650	5390	5390	5390	5390	0
474	20241017	112700	62855650	5390	5390	5390	5390	0
475	20241017	112600	62855650	5390	5390	5390	5390	0
476	20241017	112500	62855650	5390	5390	5390	5390	621
477	20241017	112400	59508460	5390	5400	5400	5390	642
478	20241017	112300	56047920	5400	5400	5400	5400	300
479	20241017	112200	54427920	5400	5410	5410	5400	200
480	20241017	112100	53347630	5410	5410	5410	5410	120
481	20241017	112000	52698430	5430	5430	5430	5430	0
482	20241017	111900	52698430	5430	5430	5430	5430	20
483	20241017	111800	52589830	5430	5430	5430	5430	20
484	20241017	111700	52481230	5430	5430	5430	5430	0
485	20241017	111600	52481230	5430	5430	5430	5430	2
486	20241017	111500	52470370	5420	5420	5420	5420	0
487	20241017	111400	52470370	5420	5420	5420	5420	0
488	20241017	111300	52470370	5420	5420	5420	5420	0
489	20241017	111200	52470370	5420	5420	5420	5420	382
490	20241017	111100	50399930	5420	5420	5420	5420	0
491	20241017	111000	50399930	5420	5420	5420	5420	0
492	20241017	110900	50399930	5420	5420	5420	5420	0
493	20241017	110800	50399930	5420	5420	5420	5420	0
494	20241017	110700	50399930	5420	5420	5420	5420	0
495	20241017	110600	50399930	5420	5420	5420	5420	5
496	20241017	110500	50372830	5420	5420	5420	5420	0
497	20241017	110400	50372830	5420	5420	5420	5420	1
498	20241017	110300	50367410	5410	5410	5410	5410	0
499	20241017	110200	50367410	5410	5410	5410	5410	0
500	20241017	110100	50367410	5410	5410	5410	5410	0
501	20241017	110000	50367410	5410	5410	5410	5410	0
502	20241017	105900	50367410	5410	5410	5410	5410	0
503	20241017	105800	50367410	5410	5410	5410	5410	0
504	20241017	105700	50367410	5410	5410	5410	5410	0
505	20241017	105600	50367410	5410	5410	5410	5410	0
506	20241017	105500	50367410	5410	5410	5410	5410	0
507	20241017	105400	50367410	5410	5410	5410	5410	0
508	20241017	105300	50367410	5410	5410	5410	5410	424
509	20241017	105200	48073570	5420	5420	5420	5420	32
510	20241017	105100	47900130	5420	5420	5420	5420	71
511	20241017	105000	47515310	5420	5420	5420	5420	0
512	20241017	104900	47515310	5420	5420	5420	5420	0
513	20241017	104800	47515310	5420	5420	5420	5420	22
514	20241017	104700	47396070	5420	5420	5420	5420	0
515	20241017	104600	47396070	5420	5430	5430	5420	225
516	20241017	104500	46176550	5430	5430	5440	5430	10
517	20241017	104400	46122240	5430	5440	5440	5430	63
518	20241017	104300	45779750	5440	5440	5440	5440	0
519	20241017	104200	45779750	5440	5440	5440	5440	0
520	20241017	104100	45779750	5440	5440	5440	5440	0
521	20241017	104000	45779750	5440	5440	5440	5440	0
522	20241017	103900	45779750	5440	5440	5440	5440	2
523	20241017	103800	45768870	5430	5430	5430	5430	160
524	20241017	103700	44900070	5430	5430	5430	5430	2
525	20241017	103600	44889210	5420	5420	5420	5420	75
526	20241017	103500	44482710	5420	5420	5420	5420	10
527	20241017	103400	44428510	5410	5410	5410	5410	65
528	20241017	103300	44076860	5410	5410	5410	5410	0
529	20241017	103200	44076860	5410	5410	5410	5410	0
530	20241017	103100	44076860	5410	5410	5410	5410	65
531	20241017	103000	43725210	5400	5400	5400	5400	855
532	20241017	102900	39108210	5410	5410	5410	5410	227
533	20241017	102800	37880140	5420	5420	5420	5420	10
534	20241017	102700	37825940	5410	5410	5410	5410	0
535	20241017	102600	37825940	5410	5410	5410	5410	41
536	20241017	102500	37604130	5400	5400	5400	5400	0
537	20241017	102400	37604130	5400	5400	5400	5400	0
538	20241017	102300	37604130	5400	5400	5400	5400	0
539	20241017	102200	37604130	5400	5400	5400	5400	0
540	20241017	102100	37604130	5400	5400	5400	5400	0
541	20241017	102000	37604130	5400	5400	5400	5400	245
542	20241017	101900	36281130	5410	5410	5410	5410	0
543	20241017	101800	36281130	5410	5410	5410	5410	0
544	20241017	101700	36281130	5410	5410	5410	5410	0
545	20241017	101600	36281130	5410	5410	5410	5410	3
546	20241017	101500	36264900	5400	5400	5400	5400	0
547	20241017	101400	36264900	5400	5400	5400	5400	0
548	20241017	101300	36264900	5400	5400	5400	5400	0
549	20241017	101200	36264900	5400	5400	5400	5400	0
550	20241017	101100	36264900	5400	5400	5400	5400	0
551	20241017	101000	36264900	5400	5410	5410	5400	20
552	20241017	100900	36156880	5400	5400	5400	5400	79
553	20241017	100800	35730280	5420	5420	5420	5420	22
554	20241017	100700	35611040	5420	5420	5420	5420	0
555	20241017	100600	35611040	5420	5410	5420	5410	65
556	20241017	100500	35259370	5390	5390	5390	5390	0
557	20241017	100400	35259370	5390	5410	5410	5390	2
558	20241017	100300	35248570	5400	5400	5400	5400	853
559	20241017	100200	30642370	5400	5410	5410	5400	991
560	20241017	100100	25286050	5410	5410	5410	5410	0
561	20241017	100000	25286050	5410	5410	5410	5410	0
562	20241017	095900	25286050	5410	5410	5410	5410	0
563	20241017	095800	25286050	5410	5410	5410	5410	0
564	20241017	095700	25286050	5410	5420	5420	5410	2
565	20241017	095600	25275220	5420	5420	5420	5420	0
566	20241017	095500	25275220	5420	5420	5420	5420	0
567	20241017	095400	25275220	5420	5420	5420	5420	0
568	20241017	095300	25275220	5420	5420	5420	5420	0
569	20241017	095200	25275220	5420	5420	5420	5420	0
570	20241017	095100	25275220	5420	5430	5430	5420	176
571	20241017	095000	24321050	5430	5450	5450	5430	21
572	20241017	094900	24206820	5450	5450	5450	5450	0
573	20241017	094800	24206820	5450	5450	5450	5450	0
574	20241017	094700	24206820	5450	5450	5450	5450	0
575	20241017	094600	24206820	5450	5450	5450	5450	0
576	20241017	094500	24206820	5450	5450	5450	5450	1
577	20241017	094400	24201370	5450	5450	5450	5450	0
578	20241017	094300	24201370	5450	5450	5450	5450	0
579	20241017	094200	24201370	5450	5450	5450	5450	15
580	20241017	094100	24119620	5430	5430	5430	5430	0
581	20241017	094000	24119620	5430	5430	5430	5430	0
582	20241017	093900	24119620	5430	5430	5430	5430	313
583	20241017	093800	22420030	5430	5430	5430	5430	0
584	20241017	093700	22420030	5430	5430	5430	5430	0
585	20241017	093600	22420030	5430	5430	5430	5430	0
586	20241017	093500	22420030	5430	5430	5430	5430	0
587	20241017	093400	22420030	5430	5430	5430	5430	0
588	20241017	093300	22420030	5430	5430	5430	5430	250
589	20241017	093200	21062530	5430	5430	5430	5430	0
590	20241017	093100	21062530	5430	5430	5430	5430	0
591	20241017	093000	21062530	5430	5430	5430	5430	92
592	20241017	092900	20562970	5430	5430	5430	5430	0
593	20241017	092800	20562970	5430	5450	5450	5430	200
594	20241017	092700	19475650	5460	5460	5460	5460	1
595	20241017	092600	19470190	5470	5470	5470	5470	51
596	20241017	092500	19191220	5460	5450	5460	5450	1361
597	20241017	092400	11762870	5440	5440	5440	5440	150
598	20241017	092300	10946870	5440	5440	5440	5440	100
599	20241017	092200	10402870	5440	5440	5440	5440	70
600	20241017	092100	10022070	5450	5450	5450	5450	137
601	20241017	092000	9275420	5440	5440	5440	5440	30
602	20241017	091900	9112220	5460	5460	5460	5460	1
603	20241017	091800	9106760	5460	5460	5460	5460	0
604	20241017	091700	9106760	5460	5460	5460	5460	0
605	20241017	091600	9106760	5460	5460	5460	5460	5
606	20241017	091500	9079460	5460	5430	5460	5430	493
607	20241017	091400	6399950	5430	5430	5430	5430	0
608	20241017	091300	6399950	5430	5450	5450	5430	227
609	20241017	091200	5166600	5460	5460	5460	5460	70
610	20241017	091100	4784400	5460	5460	5460	5460	0
611	20241017	091000	4784400	5460	5450	5460	5450	27
612	20241017	090900	4637110	5420	5450	5450	5420	330
613	20241017	090800	2845600	5460	5460	5460	5460	58
614	20241017	090700	2528920	5470	5460	5470	5460	42
615	20241017	090600	2299300	5470	5470	5470	5470	10
616	20241017	090500	2244600	5480	5480	5480	5480	0
617	20241017	090400	2244600	5480	5480	5480	5480	0
618	20241017	090300	2244600	5480	5480	5480	5480	149
619	20241017	090200	1428080	5480	5460	5480	5460	64
620	20241017	090100	1078420	5460	5460	5460	5460	97
621	20241017	090000	548800	5460	5500	5500	5460	100