KissMeData/036640/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192000	437999610	5240	5240	5240	5240	1301
3	20241010	191900	437999610	5240	5240	5240	5240	0
4	20241010	191800	437999610	5240	5240	5240	5240	0
5	20241010	191700	437999610	5240	5240	5240	5240	0
6	20241010	191600	437999610	5240	5240	5240	5240	0
7	20241010	191500	437999610	5240	5240	5240	5240	0
8	20241010	191400	437999610	5240	5240	5240	5240	0
9	20241010	191300	437999610	5240	5240	5240	5240	0
10	20241010	191200	437999610	5240	5240	5240	5240	0
11	20241010	191100	437999610	5240	5240	5240	5240	0
12	20241010	191000	437999610	5240	5240	5240	5240	0
13	20241010	190900	437999610	5240	5240	5240	5240	0
14	20241010	190800	437999610	5240	5240	5240	5240	0
15	20241010	190700	437999610	5240	5240	5240	5240	0
16	20241010	190600	437999610	5240	5240	5240	5240	0
17	20241010	190500	437999610	5240	5240	5240	5240	0
18	20241010	190400	437999610	5240	5240	5240	5240	0
19	20241010	190300	437999610	5240	5240	5240	5240	0
20	20241010	190200	437999610	5240	5240	5240	5240	0
21	20241010	190100	437999610	5240	5240	5240	5240	0
22	20241010	190000	437999610	5240	5240	5240	5240	0
23	20241010	185900	437999610	5240	5240	5240	5240	0
24	20241010	185800	437999610	5240	5240	5240	5240	0
25	20241010	185700	437999610	5240	5240	5240	5240	0
26	20241010	185600	437999610	5240	5240	5240	5240	0
27	20241010	185500	437999610	5240	5240	5240	5240	0
28	20241010	185400	437999610	5240	5240	5240	5240	0
29	20241010	185300	437999610	5240	5240	5240	5240	0
30	20241010	185200	437999610	5240	5240	5240	5240	0
31	20241010	185100	437999610	5240	5240	5240	5240	0
32	20241010	185000	437999610	5240	5240	5240	5240	1301
33	20241010	184900	437999610	5240	5240	5240	5240	0
34	20241010	184800	437999610	5240	5240	5240	5240	0
35	20241010	184700	437999610	5240	5240	5240	5240	0
36	20241010	184600	437999610	5240	5240	5240	5240	0
37	20241010	184500	437999610	5240	5240	5240	5240	0
38	20241010	184400	437999610	5240	5240	5240	5240	0
39	20241010	184300	437999610	5240	5240	5240	5240	0
40	20241010	184200	437999610	5240	5240	5240	5240	0
41	20241010	184100	437999610	5240	5240	5240	5240	0
42	20241010	184000	437999610	5240	5240	5240	5240	0
43	20241010	183900	437999610	5240	5240	5240	5240	0
44	20241010	183800	437999610	5240	5240	5240	5240	0
45	20241010	183700	437999610	5240	5240	5240	5240	0
46	20241010	183600	437999610	5240	5240	5240	5240	0
47	20241010	183500	437999610	5240	5240	5240	5240	0
48	20241010	183400	437999610	5240	5240	5240	5240	0
49	20241010	183300	437999610	5240	5240	5240	5240	0
50	20241010	183200	437999610	5240	5240	5240	5240	0
51	20241010	183100	437999610	5240	5240	5240	5240	0
52	20241010	183000	437999610	5240	5240	5240	5240	0
53	20241010	182900	437999610	5240	5240	5240	5240	0
54	20241010	182800	437999610	5240	5240	5240	5240	0
55	20241010	182700	437999610	5240	5240	5240	5240	0
56	20241010	182600	437999610	5240	5240	5240	5240	0
57	20241010	182500	437999610	5240	5240	5240	5240	0
58	20241010	182400	437999610	5240	5240	5240	5240	0
59	20241010	182300	437999610	5240	5240	5240	5240	0
60	20241010	182200	437999610	5240	5240	5240	5240	0
61	20241010	182100	437999610	5240	5240	5240	5240	0
62	20241010	182000	437999610	5240	5240	5240	5240	1301
63	20241010	181900	437999610	5240	5240	5240	5240	0
64	20241010	181800	437999610	5240	5240	5240	5240	0
65	20241010	181700	437999610	5240	5240	5240	5240	0
66	20241010	181600	437999610	5240	5240	5240	5240	0
67	20241010	181500	437999610	5240	5240	5240	5240	0
68	20241010	181400	437999610	5240	5240	5240	5240	0
69	20241010	181300	437999610	5240	5240	5240	5240	0
70	20241010	181200	437999610	5240	5240	5240	5240	0
71	20241010	181100	437999610	5240	5240	5240	5240	0
72	20241010	181000	437999610	5240	5240	5240	5240	0
73	20241010	180900	437999610	5240	5240	5240	5240	0
74	20241010	180800	437999610	5240	5240	5240	5240	0
75	20241010	180700	437999610	5240	5240	5240	5240	0
76	20241010	180600	437999610	5240	5240	5240	5240	0
77	20241010	180500	437999610	5240	5240	5240	5240	0
78	20241010	180400	437999610	5240	5240	5240	5240	0
79	20241010	180300	437999610	5240	5240	5240	5240	0
80	20241010	180200	437999610	5240	5240	5240	5240	0
81	20241010	180100	437999610	5240	5240	5240	5240	0
82	20241010	180000	437999610	5240	5240	5240	5240	0
83	20241010	175900	437999610	5240	5240	5240	5240	0
84	20241010	175800	437999610	5240	5240	5240	5240	0
85	20241010	175700	437999610	5240	5240	5240	5240	0
86	20241010	175600	437999610	5240	5240	5240	5240	0
87	20241010	175500	437999610	5240	5240	5240	5240	0
88	20241010	175400	437999610	5240	5240	5240	5240	0
89	20241010	175300	437999610	5240	5240	5240	5240	0
90	20241010	175200	437999610	5240	5240	5240	5240	0
91	20241010	175100	437999610	5240	5240	5240	5240	0
92	20241010	175000	437999610	5240	5240	5240	5240	1301
93	20241010	174900	437999610	5240	5240	5240	5240	0
94	20241010	174800	437999610	5240	5240	5240	5240	0
95	20241010	174700	437999610	5240	5240	5240	5240	0
96	20241010	174600	437999610	5240	5240	5240	5240	0
97	20241010	174500	437999610	5240	5240	5240	5240	0
98	20241010	174400	437999610	5240	5240	5240	5240	0
99	20241010	174300	437999610	5240	5240	5240	5240	0
100	20241010	174200	437999610	5240	5240	5240	5240	0
101	20241010	174100	437999610	5240	5240	5240	5240	0
102	20241010	174000	437999610	5240	5240	5240	5240	0
103	20241010	173900	437999610	5240	5240	5240	5240	0
104	20241010	173800	437999610	5240	5240	5240	5240	0
105	20241010	173700	437999610	5240	5240	5240	5240	0
106	20241010	173600	437999610	5240	5240	5240	5240	0
107	20241010	173500	437999610	5240	5240	5240	5240	0
108	20241010	173400	437999610	5240	5240	5240	5240	0
109	20241010	173300	437999610	5240	5240	5240	5240	0
110	20241010	173200	437999610	5240	5240	5240	5240	0
111	20241010	173100	437999610	5240	5240	5240	5240	0
112	20241010	173000	437999610	5240	5240	5240	5240	0
113	20241010	172900	437999610	5240	5240	5240	5240	0
114	20241010	172800	437999610	5240	5240	5240	5240	0
115	20241010	172700	437999610	5240	5240	5240	5240	0
116	20241010	172600	437999610	5240	5240	5240	5240	0
117	20241010	172500	437999610	5240	5240	5240	5240	0
118	20241010	172400	437999610	5240	5240	5240	5240	0
119	20241010	172300	437999610	5240	5240	5240	5240	0
120	20241010	172200	437999610	5240	5240	5240	5240	0
121	20241010	172100	437999610	5240	5240	5240	5240	0
122	20241010	172000	437999610	5240	5240	5240	5240	1301
123	20241010	171900	437999610	5240	5240	5240	5240	0
124	20241010	171800	437999610	5240	5240	5240	5240	0
125	20241010	171700	437999610	5240	5240	5240	5240	0
126	20241010	171600	437999610	5240	5240	5240	5240	0
127	20241010	171500	437999610	5240	5240	5240	5240	0
128	20241010	171400	437999610	5240	5240	5240	5240	0
129	20241010	171300	437999610	5240	5240	5240	5240	0
130	20241010	171200	437999610	5240	5240	5240	5240	0
131	20241010	171100	437999610	5240	5240	5240	5240	0
132	20241010	171000	437999610	5240	5240	5240	5240	0
133	20241010	170900	437999610	5240	5240	5240	5240	0
134	20241010	170800	437999610	5240	5240	5240	5240	0
135	20241010	170700	437999610	5240	5240	5240	5240	0
136	20241010	170600	437999610	5240	5240	5240	5240	0
137	20241010	170500	437999610	5240	5240	5240	5240	0
138	20241010	170400	437999610	5240	5240	5240	5240	0
139	20241010	170300	437999610	5240	5240	5240	5240	0
140	20241010	170200	437999610	5240	5240	5240	5240	0
141	20241010	170100	437999610	5240	5240	5240	5240	0
142	20241010	170000	437999610	5240	5240	5240	5240	0
143	20241010	165900	437999610	5240	5240	5240	5240	0
144	20241010	165800	437999610	5240	5240	5240	5240	0
145	20241010	165700	437999610	5240	5240	5240	5240	0
146	20241010	165600	437999610	5240	5240	5240	5240	0
147	20241010	165500	437999610	5240	5240	5240	5240	0
148	20241010	165400	437999610	5240	5240	5240	5240	0
149	20241010	165300	437999610	5240	5240	5240	5240	0
150	20241010	165200	437999610	5240	5240	5240	5240	0
151	20241010	165100	437999610	5240	5240	5240	5240	0
152	20241010	165000	437999610	5240	5240	5240	5240	1301
153	20241010	164900	437999610	5240	5240	5240	5240	0
154	20241010	164800	437999610	5240	5240	5240	5240	0
155	20241010	164700	437999610	5240	5240	5240	5240	0
156	20241010	164600	437999610	5240	5240	5240	5240	0
157	20241010	164500	437999610	5240	5240	5240	5240	0
158	20241010	164400	437999610	5240	5240	5240	5240	0
159	20241010	164300	437999610	5240	5240	5240	5240	0
160	20241010	164200	437999610	5240	5240	5240	5240	0
161	20241010	164100	437999610	5240	5240	5240	5240	0
162	20241010	164000	437999610	5240	5240	5240	5240	0
163	20241010	163900	437999610	5240	5240	5240	5240	0
164	20241010	163800	437999610	5240	5240	5240	5240	0
165	20241010	163700	437999610	5240	5240	5240	5240	0
166	20241010	163600	437999610	5240	5240	5240	5240	0
167	20241010	163500	437999610	5240	5240	5240	5240	0
168	20241010	163400	437999610	5240	5240	5240	5240	0
169	20241010	163300	437999610	5240	5240	5240	5240	0
170	20241010	163200	437999610	5240	5240	5240	5240	0
171	20241010	163100	437999610	5240	5240	5240	5240	0
172	20241010	163000	437999610	5240	5240	5240	5240	0
173	20241010	162900	437999610	5240	5240	5240	5240	0
174	20241010	162800	437999610	5240	5240	5240	5240	0
175	20241010	162700	437999610	5240	5240	5240	5240	0
176	20241010	162600	437999610	5240	5240	5240	5240	0
177	20241010	162500	437999610	5240	5240	5240	5240	0
178	20241010	162400	437999610	5240	5240	5240	5240	0
179	20241010	162300	437999610	5240	5240	5240	5240	0
180	20241010	162200	437999610	5240	5240	5240	5240	0
181	20241010	162100	437999610	5240	5240	5240	5240	0
182	20241010	162000	437999610	5240	5240	5240	5240	1301
183	20241010	161900	437999610	5240	5240	5240	5240	0
184	20241010	161800	437999610	5240	5240	5240	5240	0
185	20241010	161700	437999610	5240	5240	5240	5240	0
186	20241010	161600	437999610	5240	5240	5240	5240	0
187	20241010	161500	437999610	5240	5240	5240	5240	0
188	20241010	161400	437999610	5240	5240	5240	5240	0
189	20241010	161300	437999610	5240	5240	5240	5240	0
190	20241010	161200	437999610	5240	5240	5240	5240	0
191	20241010	161100	437999610	5240	5240	5240	5240	0
192	20241010	161000	437999610	5240	5240	5240	5240	0
193	20241010	160900	437999610	5240	5240	5240	5240	0
194	20241010	160800	437999610	5240	5240	5240	5240	0
195	20241010	160700	437999610	5240	5240	5240	5240	0
196	20241010	160600	437999610	5240	5240	5240	5240	0
197	20241010	160500	437999610	5240	5240	5240	5240	0
198	20241010	160400	437999610	5240	5240	5240	5240	0
199	20241010	160300	437999610	5240	5240	5240	5240	0
200	20241010	160200	437999610	5240	5240	5240	5240	0
201	20241010	160100	437999610	5240	5240	5240	5240	0
202	20241010	160000	437999610	5240	5240	5240	5240	0
203	20241010	155900	437999610	5240	5240	5240	5240	0
204	20241010	155800	437999610	5240	5240	5240	5240	0
205	20241010	155700	437999610	5240	5240	5240	5240	0
206	20241010	155600	437999610	5240	5240	5240	5240	0
207	20241010	155500	437999610	5240	5240	5240	5240	0
208	20241010	155400	437999610	5240	5240	5240	5240	0
209	20241010	155300	437999610	5240	5240	5240	5240	0
210	20241010	155200	437999610	5240	5240	5240	5240	0
211	20241010	155100	437999610	5240	5240	5240	5240	0
212	20241010	155000	437999610	5240	5240	5240	5240	1301
213	20241010	154900	437999610	5240	5240	5240	5240	0
214	20241010	154800	437999610	5240	5240	5240	5240	0
215	20241010	154700	437999610	5240	5240	5240	5240	0
216	20241010	154600	437999610	5240	5240	5240	5240	0
217	20241010	154500	437999610	5240	5240	5240	5240	0
218	20241010	154400	437999610	5240	5240	5240	5240	0
219	20241010	154300	437999610	5240	5240	5240	5240	0
220	20241010	154200	437999610	5240	5240	5240	5240	0
221	20241010	154100	437999610	5240	5240	5240	5240	0
222	20241010	154000	437999610	5240	5240	5240	5240	0
223	20241010	153900	437999610	5240	5240	5240	5240	0
224	20241010	153800	437999610	5240	5240	5240	5240	0
225	20241010	153700	437999610	5240	5240	5240	5240	0
226	20241010	153600	437999610	5240	5240	5240	5240	0
227	20241010	153500	437999610	5240	5240	5240	5240	0
228	20241010	153400	437999610	5240	5240	5240	5240	0
229	20241010	153300	437999610	5240	5240	5240	5240	0
230	20241010	153200	437999610	5240	5240	5240	5240	0
231	20241010	153100	437999610	5240	5240	5240	5240	0
232	20241010	153000	437999610	5240	5240	5240	5240	1301
233	20241010	152900	431182370	5260	5260	5260	5260	0
234	20241010	152800	431182370	5260	5260	5260	5260	0
235	20241010	152700	431182370	5260	5260	5260	5260	0
236	20241010	152600	431182370	5260	5260	5260	5260	0
237	20241010	152500	431182370	5260	5260	5260	5260	0
238	20241010	152400	431182370	5260	5260	5260	5260	0
239	20241010	152300	431182370	5260	5260	5260	5260	0
240	20241010	152200	431182370	5260	5260	5260	5260	0
241	20241010	152100	431182370	5260	5260	5260	5260	0
242	20241010	152000	431182370	5260	5260	5260	5260	0
243	20241010	151900	431182370	5260	5260	5260	5260	185
244	20241010	151800	430209270	5250	5250	5250	5250	0
245	20241010	151700	430209270	5250	5250	5250	5250	52
246	20241010	151600	429936270	5260	5260	5260	5260	150
247	20241010	151500	429147270	5260	5250	5260	5250	29
248	20241010	151400	428995010	5250	5250	5250	5250	0
249	20241010	151300	428995010	5250	5250	5250	5240	224
250	20241010	151200	427819520	5240	5250	5250	5240	410
251	20241010	151100	425667320	5250	5250	5250	5250	0
252	20241010	151000	425667320	5250	5250	5250	5250	0
253	20241010	150900	425667320	5250	5250	5260	5250	1063
254	20241010	150800	420086070	5250	5250	5250	5250	8
255	20241010	150700	420044070	5250	5250	5250	5250	0
256	20241010	150600	420044070	5250	5250	5260	5250	139
257	20241010	150500	419314220	5270	5270	5270	5270	0
258	20241010	150400	419314220	5270	5250	5270	5250	810
259	20241010	150300	415061520	5270	5270	5270	5250	59
260	20241010	150200	414751430	5270	5270	5270	5270	11
261	20241010	150100	414693460	5270	5270	5270	5270	2
262	20241010	150000	414682920	5260	5260	5260	5260	31
263	20241010	145900	414519860	5260	5250	5280	5250	53
264	20241010	145800	414241490	5250	5270	5270	5250	29
265	20241010	145700	414088840	5280	5280	5280	5280	0
266	20241010	145600	414088840	5280	5250	5280	5250	36
267	20241010	145500	413899810	5280	5280	5280	5280	0
268	20241010	145400	413899810	5280	5280	5280	5280	0
269	20241010	145300	413899810	5280	5280	5280	5280	0
270	20241010	145200	413899810	5280	5280	5280	5280	0
271	20241010	145100	413899810	5280	5250	5280	5250	268
272	20241010	145000	412492510	5250	5250	5250	5250	1269
273	20241010	144900	405830260	5280	5280	5280	5280	0
274	20241010	144800	405830260	5280	5280	5280	5280	0
275	20241010	144700	405830260	5280	5250	5280	5250	310
276	20241010	144600	404202460	5280	5280	5280	5280	0
277	20241010	144500	404202460	5280	5280	5280	5280	0
278	20241010	144400	404202460	5280	5260	5280	5250	1059
279	20241010	144300	398634600	5260	5280	5280	5260	217
280	20241010	144200	397492840	5260	5260	5260	5260	0
281	20241010	144100	397492840	5260	5260	5260	5260	0
282	20241010	144000	397492840	5260	5260	5260	5260	0
283	20241010	143900	397492840	5260	5270	5270	5260	1000
284	20241010	143800	392230160	5270	5270	5270	5270	45
285	20241010	143700	391993010	5280	5280	5280	5280	0
286	20241010	143600	391993010	5280	5280	5280	5280	250
287	20241010	143500	390673010	5270	5270	5270	5270	0
288	20241010	143400	390673010	5270	5270	5270	5270	650
289	20241010	143300	387247510	5280	5280	5280	5280	30
290	20241010	143200	387089110	5270	5270	5270	5270	1235
291	20241010	143100	380580660	5270	5270	5270	5270	0
292	20241010	143000	380580660	5270	5270	5270	5270	0
293	20241010	142900	380580660	5270	5270	5270	5270	0
294	20241010	142800	380580660	5270	5270	5270	5270	0
295	20241010	142700	380580660	5270	5270	5270	5270	0
296	20241010	142600	380580660	5270	5270	5270	5270	0
297	20241010	142500	380580660	5270	5290	5290	5270	132
298	20241010	142400	379884920	5280	5280	5280	5280	0
299	20241010	142300	379884920	5280	5280	5280	5280	0
300	20241010	142200	379884920	5280	5280	5280	5280	0
301	20241010	142100	379884920	5280	5280	5280	5280	1
302	20241010	142000	379879640	5270	5270	5270	5270	386
303	20241010	141900	377845420	5270	5270	5270	5270	0
304	20241010	141800	377845420	5270	5270	5270	5270	50
305	20241010	141700	377581920	5270	5270	5270	5270	0
306	20241010	141600	377581920	5270	5270	5270	5270	0
307	20241010	141500	377581920	5270	5270	5270	5270	0
308	20241010	141400	377581920	5270	5270	5270	5270	40
309	20241010	141300	377371120	5270	5270	5270	5270	0
310	20241010	141200	377371120	5270	5270	5270	5270	0
311	20241010	141100	377371120	5270	5270	5270	5270	0
312	20241010	141000	377371120	5270	5270	5270	5270	2
313	20241010	140900	377360580	5270	5270	5270	5270	0
314	20241010	140800	377360580	5270	5280	5280	5270	246
315	20241010	140700	376064150	5290	5280	5290	5280	50
316	20241010	140600	375799790	5290	5290	5290	5290	0
317	20241010	140500	375799790	5290	5290	5290	5290	0
318	20241010	140400	375799790	5290	5290	5290	5290	0
319	20241010	140300	375799790	5290	5290	5290	5290	0
320	20241010	140200	375799790	5290	5290	5290	5290	0
321	20241010	140100	375799790	5290	5290	5290	5290	0
322	20241010	140000	375799790	5290	5290	5290	5290	0
323	20241010	135900	375799790	5290	5290	5290	5290	0
324	20241010	135800	375799790	5290	5290	5290	5290	0
325	20241010	135700	375799790	5290	5290	5290	5290	0
326	20241010	135600	375799790	5290	5290	5290	5290	30
327	20241010	135500	375641090	5290	5290	5290	5290	75
328	20241010	135400	375244340	5290	5290	5290	5290	0
329	20241010	135300	375244340	5290	5290	5290	5290	0
330	20241010	135200	375244340	5290	5290	5290	5290	0
331	20241010	135100	375244340	5290	5290	5290	5290	0
332	20241010	135000	375244340	5290	5290	5290	5290	1
333	20241010	134900	375239050	5300	5300	5300	5300	0
334	20241010	134800	375239050	5300	5300	5300	5300	0
335	20241010	134700	375239050	5300	5300	5300	5300	1
336	20241010	134600	375233750	5270	5270	5270	5270	1000
337	20241010	134500	369963750	5300	5300	5300	5300	0
338	20241010	134400	369963750	5300	5300	5300	5300	0
339	20241010	134300	369963750	5300	5300	5300	5300	0
340	20241010	134200	369963750	5300	5300	5300	5300	0
341	20241010	134100	369963750	5300	5300	5300	5300	0
342	20241010	134000	369963750	5300	5300	5300	5300	0
343	20241010	133900	369963750	5300	5300	5300	5300	0
344	20241010	133800	369963750	5300	5300	5300	5300	0
345	20241010	133700	369963750	5300	5300	5300	5300	50
346	20241010	133600	369698750	5300	5300	5300	5300	0
347	20241010	133500	369698750	5300	5300	5300	5300	0
348	20241010	133400	369698750	5300	5300	5300	5300	0
349	20241010	133300	369698750	5300	5300	5300	5300	0
350	20241010	133200	369698750	5300	5300	5300	5300	0
351	20241010	133100	369698750	5300	5300	5300	5300	0
352	20241010	133000	369698750	5300	5300	5300	5300	0
353	20241010	132900	369698750	5300	5300	5300	5300	0
354	20241010	132800	369698750	5300	5300	5300	5300	0
355	20241010	132700	369698750	5300	5300	5300	5300	0
356	20241010	132600	369698750	5300	5300	5300	5300	0
357	20241010	132500	369698750	5300	5300	5300	5300	0
358	20241010	132400	369698750	5300	5300	5300	5300	0
359	20241010	132300	369698750	5300	5300	5300	5300	0
360	20241010	132200	369698750	5300	5300	5300	5300	0
361	20241010	132100	369698750	5300	5300	5300	5300	200
362	20241010	132000	368638750	5300	5300	5300	5300	0
363	20241010	131900	368638750	5300	5300	5300	5300	0
364	20241010	131800	368638750	5300	5290	5300	5290	878
365	20241010	131700	363994120	5290	5290	5290	5290	0
366	20241010	131600	363994120	5290	5290	5290	5290	0
367	20241010	131500	363994120	5290	5290	5290	5290	0
368	20241010	131400	363994120	5290	5290	5290	5290	1
369	20241010	131300	363988830	5280	5280	5280	5280	0
370	20241010	131200	363988830	5280	5280	5280	5280	0
371	20241010	131100	363988830	5280	5280	5280	5280	12
372	20241010	131000	363925470	5270	5270	5270	5270	100
373	20241010	130900	363398470	5280	5280	5280	5280	0
374	20241010	130800	363398470	5280	5280	5280	5280	0
375	20241010	130700	363398470	5280	5280	5280	5280	0
376	20241010	130600	363398470	5280	5280	5280	5280	0
377	20241010	130500	363398470	5280	5280	5280	5280	0
378	20241010	130400	363398470	5280	5280	5280	5280	0
379	20241010	130300	363398470	5280	5280	5280	5280	0
380	20241010	130200	363398470	5280	5280	5280	5280	1
381	20241010	130100	363393190	5260	5260	5260	5260	0
382	20241010	130000	363393190	5260	5260	5260	5260	1
383	20241010	125900	363387930	5250	5250	5250	5250	1977
384	20241010	125800	353008680	5250	5250	5250	5250	0
385	20241010	125700	353008680	5250	5250	5250	5250	0
386	20241010	125600	353008680	5250	5270	5270	5250	1990
387	20241010	125500	342551840	5270	5270	5270	5270	0
388	20241010	125400	342551840	5270	5270	5270	5270	0
389	20241010	125300	342551840	5270	5270	5270	5270	0
390	20241010	125200	342551840	5270	5270	5270	5270	5
391	20241010	125100	342525490	5270	5270	5270	5270	74
392	20241010	125000	342135510	5270	5270	5270	5270	0
393	20241010	124900	342135510	5270	5270	5270	5270	100
394	20241010	124800	341608510	5270	5270	5270	5270	300
395	20241010	124700	340027510	5280	5280	5280	5280	0
396	20241010	124600	340027510	5280	5280	5280	5280	0
397	20241010	124500	340027510	5280	5280	5280	5280	0
398	20241010	124400	340027510	5280	5280	5280	5280	0
399	20241010	124300	340027510	5280	5280	5280	5280	1
400	20241010	124200	340022230	5270	5270	5270	5270	216
401	20241010	124100	338883910	5280	5280	5280	5280	0
402	20241010	124000	338883910	5280	5280	5280	5280	1
403	20241010	123900	338878630	5270	5270	5270	5270	0
404	20241010	123800	338878630	5270	5270	5270	5270	0
405	20241010	123700	338878630	5270	5280	5280	5270	3
406	20241010	123600	338862810	5280	5280	5280	5270	7
407	20241010	123500	338825860	5280	5280	5280	5280	3
408	20241010	123400	338810020	5280	5280	5280	5280	53
409	20241010	123300	338530180	5280	5280	5280	5280	4
410	20241010	123200	338509060	5280	5280	5280	5280	5
411	20241010	123100	338482660	5280	5280	5280	5280	4
412	20241010	123000	338461540	5280	5280	5280	5280	3
413	20241010	122900	338445700	5290	5280	5290	5280	4
414	20241010	122800	338424570	5260	5260	5260	5260	0
415	20241010	122700	338424570	5260	5260	5260	5260	0
416	20241010	122600	338424570	5260	5260	5260	5260	0
417	20241010	122500	338424570	5260	5260	5260	5260	0
418	20241010	122400	338424570	5260	5260	5260	5260	0
419	20241010	122300	338424570	5260	5280	5280	5260	10059
420	20241010	122200	285464950	5280	5280	5280	5280	0
421	20241010	122100	285464950	5280	5280	5280	5280	0
422	20241010	122000	285464950	5280	5280	5280	5280	0
423	20241010	121900	285464950	5280	5280	5280	5280	0
424	20241010	121800	285464950	5280	5280	5280	5280	0
425	20241010	121700	285464950	5280	5280	5280	5280	0
426	20241010	121600	285464950	5280	5280	5280	5280	0
427	20241010	121500	285464950	5280	5290	5290	5280	54
428	20241010	121400	285179330	5290	5290	5290	5290	100
429	20241010	121300	284650330	5290	5290	5290	5290	0
430	20241010	121200	284650330	5290	5290	5290	5290	0
431	20241010	121100	284650330	5290	5290	5290	5290	0
432	20241010	121000	284650330	5290	5290	5290	5290	0
433	20241010	120900	284650330	5290	5290	5290	5290	0
434	20241010	120800	284650330	5290	5290	5290	5290	0
435	20241010	120700	284650330	5290	5290	5290	5290	0
436	20241010	120600	284650330	5290	5290	5290	5290	0
437	20241010	120500	284650330	5290	5290	5290	5290	500
438	20241010	120400	282005330	5290	5290	5290	5290	0
439	20241010	120300	282005330	5290	5290	5290	5290	0
440	20241010	120200	282005330	5290	5290	5290	5290	0
441	20241010	120100	282005330	5290	5290	5290	5290	13
442	20241010	120000	281936560	5280	5280	5280	5280	0
443	20241010	115900	281936560	5280	5280	5280	5280	0
444	20241010	115800	281936560	5280	5280	5280	5280	0
445	20241010	115700	281936560	5280	5280	5280	5280	0
446	20241010	115600	281936560	5280	5280	5280	5280	1
447	20241010	115500	281931280	5280	5280	5280	5280	1
448	20241010	115400	281926000	5290	5290	5290	5290	0
449	20241010	115300	281926000	5290	5290	5290	5290	0
450	20241010	115200	281926000	5290	5290	5290	5290	0
451	20241010	115100	281926000	5290	5290	5290	5290	0
452	20241010	115000	281926000	5290	5290	5290	5290	40
453	20241010	114900	281714400	5290	5290	5290	5290	50
454	20241010	114800	281449900	5290	5290	5290	5290	10
455	20241010	114700	281397000	5290	5290	5290	5290	0
456	20241010	114600	281397000	5290	5290	5290	5290	0
457	20241010	114500	281397000	5290	5290	5290	5290	0
458	20241010	114400	281397000	5290	5290	5290	5290	0
459	20241010	114300	281397000	5290	5290	5290	5290	0
460	20241010	114200	281397000	5290	5290	5290	5290	20
461	20241010	114100	281291200	5290	5290	5290	5290	0
462	20241010	114000	281291200	5290	5290	5290	5290	1
463	20241010	113900	281285910	5290	5290	5290	5290	0
464	20241010	113800	281285910	5290	5290	5290	5290	36
465	20241010	113700	281095470	5290	5290	5290	5290	298
466	20241010	113600	279519050	5300	5300	5300	5300	17
467	20241010	113500	279428950	5300	5300	5300	5300	0
468	20241010	113400	279428950	5300	5300	5300	5300	0
469	20241010	113300	279428950	5300	5300	5300	5300	0
470	20241010	113200	279428950	5300	5300	5300	5300	5
471	20241010	113100	279402450	5290	5290	5290	5290	2
472	20241010	113000	279391870	5290	5290	5290	5290	0
473	20241010	112900	279391870	5290	5290	5290	5290	0
474	20241010	112800	279391870	5290	5290	5290	5290	128
475	20241010	112700	278714750	5290	5290	5290	5290	0
476	20241010	112600	278714750	5290	5290	5290	5290	1
477	20241010	112500	278709460	5290	5290	5290	5290	0
478	20241010	112400	278709460	5290	5290	5290	5290	10
479	20241010	112300	278656560	5290	5290	5290	5290	0
480	20241010	112200	278656560	5290	5290	5290	5290	359
481	20241010	112100	276757450	5300	5300	5300	5300	0
482	20241010	112000	276757450	5300	5300	5300	5300	249
483	20241010	111900	275437750	5300	5300	5300	5300	0
484	20241010	111800	275437750	5300	5280	5300	5280	752
485	20241010	111700	271455390	5290	5290	5290	5290	0
486	20241010	111600	271455390	5290	5290	5290	5290	0
487	20241010	111500	271455390	5290	5290	5290	5290	1685
488	20241010	111400	262541740	5290	5290	5290	5290	315
489	20241010	111300	260875390	5290	5290	5290	5290	0
490	20241010	111200	260875390	5290	5290	5290	5290	0
491	20241010	111100	260875390	5290	5280	5290	5280	1050
492	20241010	111000	255330890	5290	5290	5290	5290	0
493	20241010	110900	255330890	5290	5280	5290	5280	152
494	20241010	110800	254528310	5280	5280	5280	5280	0
495	20241010	110700	254528310	5280	5290	5290	5280	484
496	20241010	110600	251971460	5290	5290	5290	5290	0
497	20241010	110500	251971460	5290	5290	5290	5290	0
498	20241010	110400	251971460	5290	5290	5290	5290	58
499	20241010	110300	251664640	5290	5290	5290	5290	0
500	20241010	110200	251664640	5290	5290	5290	5290	0
501	20241010	110100	251664640	5290	5290	5290	5290	220
502	20241010	110000	250500840	5290	5290	5290	5290	2
503	20241010	105900	250490260	5300	5300	5300	5300	0
504	20241010	105800	250490260	5300	5300	5300	5300	0
505	20241010	105700	250490260	5300	5300	5300	5300	0
506	20241010	105600	250490260	5300	5300	5300	5300	1
507	20241010	105500	250484960	5280	5280	5280	5280	0
508	20241010	105400	250484960	5280	5280	5280	5280	0
509	20241010	105300	250484960	5280	5280	5280	5280	0
510	20241010	105200	250484960	5280	5280	5280	5280	0
511	20241010	105100	250484960	5280	5280	5280	5280	0
512	20241010	105000	250484960	5280	5280	5280	5280	0
513	20241010	104900	250484960	5280	5280	5280	5280	0
514	20241010	104800	250484960	5280	5280	5280	5280	0
515	20241010	104700	250484960	5280	5290	5290	5280	2467
516	20241010	104600	237449200	5290	5290	5290	5290	1124
517	20241010	104500	231503240	5290	5290	5290	5290	0
518	20241010	104400	231503240	5290	5290	5290	5290	0
519	20241010	104300	231503240	5290	5290	5290	5290	407
520	20241010	104200	229350210	5290	5290	5290	5290	10
521	20241010	104100	229297310	5300	5300	5300	5300	0
522	20241010	104000	229297310	5300	5300	5300	5300	581
523	20241010	103900	226218010	5300	5300	5300	5300	309
524	20241010	103800	224580310	5300	5300	5300	5300	500
525	20241010	103700	221930310	5290	5290	5290	5290	237
526	20241010	103600	220676580	5290	5290	5290	5290	100
527	20241010	103500	220147580	5300	5300	5300	5300	110
528	20241010	103400	219564580	5300	5290	5300	5290	545
529	20241010	103300	216676930	5300	5300	5300	5300	0
530	20241010	103200	216676930	5300	5300	5300	5300	1000
531	20241010	103100	211376930	5300	5300	5300	5300	1000
532	20241010	103000	206076930	5290	5290	5290	5290	0
533	20241010	102900	206076930	5290	5290	5290	5290	0
534	20241010	102800	206076930	5290	5300	5300	5290	1816
535	20241010	102700	196465290	5300	5300	5300	5300	903
536	20241010	102600	191679390	5300	5300	5300	5300	206
537	20241010	102500	190587590	5300	5300	5300	5300	0
538	20241010	102400	190587590	5300	5300	5300	5300	0
539	20241010	102300	190587590	5300	5300	5300	5300	0
540	20241010	102200	190587590	5300	5300	5300	5300	10
541	20241010	102100	190534590	5300	5300	5300	5300	0
542	20241010	102000	190534590	5300	5300	5300	5300	0
543	20241010	101900	190534590	5300	5300	5300	5300	400
544	20241010	101800	188414590	5290	5290	5290	5290	0
545	20241010	101700	188414590	5290	5290	5290	5290	0
546	20241010	101600	188414590	5290	5290	5290	5290	0
547	20241010	101500	188414590	5290	5290	5290	5290	63
548	20241010	101400	188081320	5300	5300	5300	5300	0
549	20241010	101300	188081320	5300	5300	5300	5300	0
550	20241010	101200	188081320	5300	5300	5300	5300	1
551	20241010	101100	188076020	5290	5290	5290	5290	0
552	20241010	101000	188076020	5290	5290	5290	5290	100
553	20241010	100900	187547020	5300	5300	5300	5300	150
554	20241010	100800	186752020	5300	5300	5300	5300	0
555	20241010	100700	186752020	5300	5300	5300	5300	0
556	20241010	100600	186752020	5300	5290	5300	5290	252
557	20241010	100500	185418930	5290	5300	5300	5290	159
558	20241010	100400	184577730	5290	5290	5290	5290	250
559	20241010	100300	183255230	5300	5300	5300	5300	0
560	20241010	100200	183255230	5300	5300	5300	5300	93
561	20241010	100100	182762330	5310	5310	5310	5310	5
562	20241010	100000	182735780	5300	5300	5300	5300	0
563	20241010	095900	182735780	5300	5300	5300	5300	0
564	20241010	095800	182735780	5300	5300	5300	5300	0
565	20241010	095700	182735780	5300	5300	5300	5300	0
566	20241010	095600	182735780	5300	5300	5300	5300	5
567	20241010	095500	182709280	5300	5300	5300	5300	0
568	20241010	095400	182709280	5300	5310	5310	5300	205
569	20241010	095300	181622730	5310	5300	5310	5300	705
570	20241010	095200	177886180	5300	5300	5300	5300	150
571	20241010	095100	177091180	5300	5300	5300	5300	0
572	20241010	095000	177091180	5300	5300	5300	5300	0
573	20241010	094900	177091180	5300	5300	5300	5300	3
574	20241010	094800	177075280	5300	5300	5300	5300	850
575	20241010	094700	172570280	5300	5300	5300	5300	0
576	20241010	094600	172570280	5300	5300	5300	5300	2699
577	20241010	094500	158265580	5300	5300	5300	5300	561
578	20241010	094400	155292280	5300	5300	5310	5300	1431
579	20241010	094300	147707960	5300	5320	5320	5300	1014
580	20241010	094200	142333680	5300	5320	5320	5300	1002
581	20241010	094100	137023040	5300	5300	5300	5300	850
582	20241010	094000	132518040	5300	5300	5300	5300	100
583	20241010	093900	131988040	5300	5300	5300	5300	50
584	20241010	093800	131723040	5300	5300	5300	5300	127
585	20241010	093700	131049940	5300	5300	5300	5300	771
586	20241010	093600	126963640	5300	5300	5300	5300	100
587	20241010	093500	126433640	5300	5300	5300	5300	2
588	20241010	093400	126423040	5300	5300	5300	5300	1992
589	20241010	093300	115865440	5300	5300	5300	5300	1008
590	20241010	093200	110523040	5300	5310	5310	5300	2000
591	20241010	093100	99912440	5310	5310	5310	5310	300
592	20241010	093000	98319440	5290	5290	5290	5290	0
593	20241010	092900	98319440	5290	5310	5310	5290	2000
594	20241010	092800	87726680	5310	5310	5310	5310	1
595	20241010	092700	87721370	5310	5310	5310	5310	0
596	20241010	092600	87721370	5310	5310	5310	5310	53
597	20241010	092500	87439940	5300	5300	5300	5300	200
598	20241010	092400	86379940	5310	5310	5310	5310	3
599	20241010	092300	86364010	5310	5310	5310	5310	3
600	20241010	092200	86348080	5300	5300	5300	5300	0
601	20241010	092100	86348080	5300	5300	5300	5300	30
602	20241010	092000	86189080	5300	5300	5300	5300	90
603	20241010	091900	85712080	5310	5310	5310	5310	0
604	20241010	091800	85712080	5310	5310	5310	5310	0
605	20241010	091700	85712080	5310	5310	5310	5310	10
606	20241010	091600	85658980	5300	5300	5300	5300	1858
607	20241010	091500	75811580	5300	5300	5300	5290	3171
608	20241010	091400	59006990	5300	5300	5300	5300	2
609	20241010	091300	58996390	5300	5300	5300	5300	1000
610	20241010	091200	53696390	5300	5300	5300	5300	1700
611	20241010	091100	44686390	5290	5290	5290	5290	0
612	20241010	091000	44686390	5290	5290	5290	5290	0
613	20241010	090900	44686390	5290	5310	5310	5290	500
614	20241010	090800	42035390	5320	5300	5320	5280	2137
615	20241010	090700	30731710	5300	5310	5310	5300	2600
616	20241010	090600	16949780	5300	5300	5300	5300	500
617	20241010	090500	14299780	5300	5300	5300	5300	300
618	20241010	090400	12709780	5300	5310	5310	5300	900
619	20241010	090300	7939580	5340	5340	5340	5340	0
620	20241010	090200	7939580	5340	5320	5340	5310	1480
621	20241010	090100	79740	5330	5330	5330	5330	0
622	20241010	090000	79740	5330	5320	5330	5320	7