KissMeData/036640/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192000	164716060	5300	5300	5300	5300	204
3	20241016	191900	164716060	5300	5300	5300	5300	0
4	20241016	191800	164716060	5300	5300	5300	5300	0
5	20241016	191700	164716060	5300	5300	5300	5300	0
6	20241016	191600	164716060	5300	5300	5300	5300	0
7	20241016	191500	164716060	5300	5300	5300	5300	0
8	20241016	191400	164716060	5300	5300	5300	5300	0
9	20241016	191300	164716060	5300	5300	5300	5300	0
10	20241016	191200	164716060	5300	5300	5300	5300	0
11	20241016	191100	164716060	5300	5300	5300	5300	0
12	20241016	191000	164716060	5300	5300	5300	5300	0
13	20241016	190900	164716060	5300	5300	5300	5300	0
14	20241016	190800	164716060	5300	5300	5300	5300	0
15	20241016	190700	164716060	5300	5300	5300	5300	0
16	20241016	190600	164716060	5300	5300	5300	5300	0
17	20241016	190500	164716060	5300	5300	5300	5300	0
18	20241016	190400	164716060	5300	5300	5300	5300	0
19	20241016	190300	164716060	5300	5300	5300	5300	0
20	20241016	190200	164716060	5300	5300	5300	5300	0
21	20241016	190100	164716060	5300	5300	5300	5300	0
22	20241016	190000	164716060	5300	5300	5300	5300	0
23	20241016	185900	164716060	5300	5300	5300	5300	0
24	20241016	185800	164716060	5300	5300	5300	5300	0
25	20241016	185700	164716060	5300	5300	5300	5300	0
26	20241016	185600	164716060	5300	5300	5300	5300	0
27	20241016	185500	164716060	5300	5300	5300	5300	0
28	20241016	185400	164716060	5300	5300	5300	5300	0
29	20241016	185300	164716060	5300	5300	5300	5300	0
30	20241016	185200	164716060	5300	5300	5300	5300	0
31	20241016	185100	164716060	5300	5300	5300	5300	0
32	20241016	185000	164716060	5300	5300	5300	5300	204
33	20241016	184900	164716060	5300	5300	5300	5300	0
34	20241016	184800	164716060	5300	5300	5300	5300	0
35	20241016	184700	164716060	5300	5300	5300	5300	0
36	20241016	184600	164716060	5300	5300	5300	5300	0
37	20241016	184500	164716060	5300	5300	5300	5300	0
38	20241016	184400	164716060	5300	5300	5300	5300	0
39	20241016	184300	164716060	5300	5300	5300	5300	0
40	20241016	184200	164716060	5300	5300	5300	5300	0
41	20241016	184100	164716060	5300	5300	5300	5300	0
42	20241016	184000	164716060	5300	5300	5300	5300	0
43	20241016	183900	164716060	5300	5300	5300	5300	0
44	20241016	183800	164716060	5300	5300	5300	5300	0
45	20241016	183700	164716060	5300	5300	5300	5300	0
46	20241016	183600	164716060	5300	5300	5300	5300	0
47	20241016	183500	164716060	5300	5300	5300	5300	0
48	20241016	183400	164716060	5300	5300	5300	5300	0
49	20241016	183300	164716060	5300	5300	5300	5300	0
50	20241016	183200	164716060	5300	5300	5300	5300	0
51	20241016	183100	164716060	5300	5300	5300	5300	0
52	20241016	183000	164716060	5300	5300	5300	5300	0
53	20241016	182900	164716060	5300	5300	5300	5300	0
54	20241016	182800	164716060	5300	5300	5300	5300	0
55	20241016	182700	164716060	5300	5300	5300	5300	0
56	20241016	182600	164716060	5300	5300	5300	5300	0
57	20241016	182500	164716060	5300	5300	5300	5300	0
58	20241016	182400	164716060	5300	5300	5300	5300	0
59	20241016	182300	164716060	5300	5300	5300	5300	0
60	20241016	182200	164716060	5300	5300	5300	5300	0
61	20241016	182100	164716060	5300	5300	5300	5300	0
62	20241016	182000	164716060	5300	5300	5300	5300	204
63	20241016	181900	164716060	5300	5300	5300	5300	0
64	20241016	181800	164716060	5300	5300	5300	5300	0
65	20241016	181700	164716060	5300	5300	5300	5300	0
66	20241016	181600	164716060	5300	5300	5300	5300	0
67	20241016	181500	164716060	5300	5300	5300	5300	0
68	20241016	181400	164716060	5300	5300	5300	5300	0
69	20241016	181300	164716060	5300	5300	5300	5300	0
70	20241016	181200	164716060	5300	5300	5300	5300	0
71	20241016	181100	164716060	5300	5300	5300	5300	0
72	20241016	181000	164716060	5300	5300	5300	5300	0
73	20241016	180900	164716060	5300	5300	5300	5300	0
74	20241016	180800	164716060	5300	5300	5300	5300	0
75	20241016	180700	164716060	5300	5300	5300	5300	0
76	20241016	180600	164716060	5300	5300	5300	5300	0
77	20241016	180500	164716060	5300	5300	5300	5300	0
78	20241016	180400	164716060	5300	5300	5300	5300	0
79	20241016	180300	164716060	5300	5300	5300	5300	0
80	20241016	180200	164716060	5300	5300	5300	5300	0
81	20241016	180100	164716060	5300	5300	5300	5300	0
82	20241016	180000	164716060	5300	5300	5300	5300	0
83	20241016	175900	164716060	5300	5300	5300	5300	0
84	20241016	175800	164716060	5300	5300	5300	5300	0
85	20241016	175700	164716060	5300	5300	5300	5300	0
86	20241016	175600	164716060	5300	5300	5300	5300	0
87	20241016	175500	164716060	5300	5300	5300	5300	0
88	20241016	175400	164716060	5300	5300	5300	5300	0
89	20241016	175300	164716060	5300	5300	5300	5300	0
90	20241016	175200	164716060	5300	5300	5300	5300	0
91	20241016	175100	164716060	5300	5300	5300	5300	0
92	20241016	175000	164716060	5300	5300	5300	5300	204
93	20241016	174900	164716060	5300	5300	5300	5300	0
94	20241016	174800	164716060	5300	5300	5300	5300	0
95	20241016	174700	164716060	5300	5300	5300	5300	0
96	20241016	174600	164716060	5300	5300	5300	5300	0
97	20241016	174500	164716060	5300	5300	5300	5300	0
98	20241016	174400	164716060	5300	5300	5300	5300	0
99	20241016	174300	164716060	5300	5300	5300	5300	0
100	20241016	174200	164716060	5300	5300	5300	5300	0
101	20241016	174100	164716060	5300	5300	5300	5300	0
102	20241016	174000	164716060	5300	5300	5300	5300	0
103	20241016	173900	164716060	5300	5300	5300	5300	0
104	20241016	173800	164716060	5300	5300	5300	5300	0
105	20241016	173700	164716060	5300	5300	5300	5300	0
106	20241016	173600	164716060	5300	5300	5300	5300	0
107	20241016	173500	164716060	5300	5300	5300	5300	0
108	20241016	173400	164716060	5300	5300	5300	5300	0
109	20241016	173300	164716060	5300	5300	5300	5300	0
110	20241016	173200	164716060	5300	5300	5300	5300	0
111	20241016	173100	164716060	5300	5300	5300	5300	0
112	20241016	173000	164716060	5300	5300	5300	5300	0
113	20241016	172900	164716060	5300	5300	5300	5300	0
114	20241016	172800	164716060	5300	5300	5300	5300	0
115	20241016	172700	164716060	5300	5300	5300	5300	0
116	20241016	172600	164716060	5300	5300	5300	5300	0
117	20241016	172500	164716060	5300	5300	5300	5300	0
118	20241016	172400	164716060	5300	5300	5300	5300	0
119	20241016	172300	164716060	5300	5300	5300	5300	0
120	20241016	172200	164716060	5300	5300	5300	5300	0
121	20241016	172100	164716060	5300	5300	5300	5300	0
122	20241016	172000	164716060	5300	5300	5300	5300	204
123	20241016	171900	164716060	5300	5300	5300	5300	0
124	20241016	171800	164716060	5300	5300	5300	5300	0
125	20241016	171700	164716060	5300	5300	5300	5300	0
126	20241016	171600	164716060	5300	5300	5300	5300	0
127	20241016	171500	164716060	5300	5300	5300	5300	0
128	20241016	171400	164716060	5300	5300	5300	5300	0
129	20241016	171300	164716060	5300	5300	5300	5300	0
130	20241016	171200	164716060	5300	5300	5300	5300	0
131	20241016	171100	164716060	5300	5300	5300	5300	0
132	20241016	171000	164716060	5300	5300	5300	5300	0
133	20241016	170900	164716060	5300	5300	5300	5300	0
134	20241016	170800	164716060	5300	5300	5300	5300	0
135	20241016	170700	164716060	5300	5300	5300	5300	0
136	20241016	170600	164716060	5300	5300	5300	5300	0
137	20241016	170500	164716060	5300	5300	5300	5300	0
138	20241016	170400	164716060	5300	5300	5300	5300	0
139	20241016	170300	164716060	5300	5300	5300	5300	0
140	20241016	170200	164716060	5300	5300	5300	5300	0
141	20241016	170100	164716060	5300	5300	5300	5300	0
142	20241016	170000	164716060	5300	5300	5300	5300	0
143	20241016	165900	164716060	5300	5300	5300	5300	0
144	20241016	165800	164716060	5300	5300	5300	5300	0
145	20241016	165700	164716060	5300	5300	5300	5300	0
146	20241016	165600	164716060	5300	5300	5300	5300	0
147	20241016	165500	164716060	5300	5300	5300	5300	0
148	20241016	165400	164716060	5300	5300	5300	5300	0
149	20241016	165300	164716060	5300	5300	5300	5300	0
150	20241016	165200	164716060	5300	5300	5300	5300	0
151	20241016	165100	164716060	5300	5300	5300	5300	0
152	20241016	165000	164716060	5300	5300	5300	5300	204
153	20241016	164900	164716060	5300	5300	5300	5300	0
154	20241016	164800	164716060	5300	5300	5300	5300	0
155	20241016	164700	164716060	5300	5300	5300	5300	0
156	20241016	164600	164716060	5300	5300	5300	5300	0
157	20241016	164500	164716060	5300	5300	5300	5300	0
158	20241016	164400	164716060	5300	5300	5300	5300	0
159	20241016	164300	164716060	5300	5300	5300	5300	0
160	20241016	164200	164716060	5300	5300	5300	5300	0
161	20241016	164100	164716060	5300	5300	5300	5300	0
162	20241016	164000	164716060	5300	5300	5300	5300	0
163	20241016	163900	164716060	5300	5300	5300	5300	0
164	20241016	163800	164716060	5300	5300	5300	5300	0
165	20241016	163700	164716060	5300	5300	5300	5300	0
166	20241016	163600	164716060	5300	5300	5300	5300	0
167	20241016	163500	164716060	5300	5300	5300	5300	0
168	20241016	163400	164716060	5300	5300	5300	5300	0
169	20241016	163300	164716060	5300	5300	5300	5300	0
170	20241016	163200	164716060	5300	5300	5300	5300	0
171	20241016	163100	164716060	5300	5300	5300	5300	0
172	20241016	163000	164716060	5300	5300	5300	5300	0
173	20241016	162900	164716060	5300	5300	5300	5300	0
174	20241016	162800	164716060	5300	5300	5300	5300	0
175	20241016	162700	164716060	5300	5300	5300	5300	0
176	20241016	162600	164716060	5300	5300	5300	5300	0
177	20241016	162500	164716060	5300	5300	5300	5300	0
178	20241016	162400	164716060	5300	5300	5300	5300	0
179	20241016	162300	164716060	5300	5300	5300	5300	0
180	20241016	162200	164716060	5300	5300	5300	5300	0
181	20241016	162100	164716060	5300	5300	5300	5300	0
182	20241016	162000	164716060	5300	5300	5300	5300	204
183	20241016	161900	164716060	5300	5300	5300	5300	0
184	20241016	161800	164716060	5300	5300	5300	5300	0
185	20241016	161700	164716060	5300	5300	5300	5300	0
186	20241016	161600	164716060	5300	5300	5300	5300	0
187	20241016	161500	164716060	5300	5300	5300	5300	0
188	20241016	161400	164716060	5300	5300	5300	5300	0
189	20241016	161300	164716060	5300	5300	5300	5300	0
190	20241016	161200	164716060	5300	5300	5300	5300	0
191	20241016	161100	164716060	5300	5300	5300	5300	0
192	20241016	161000	164716060	5300	5300	5300	5300	0
193	20241016	160900	164716060	5300	5300	5300	5300	0
194	20241016	160800	164716060	5300	5300	5300	5300	0
195	20241016	160700	164716060	5300	5300	5300	5300	0
196	20241016	160600	164716060	5300	5300	5300	5300	0
197	20241016	160500	164716060	5300	5300	5300	5300	0
198	20241016	160400	164716060	5300	5300	5300	5300	0
199	20241016	160300	164716060	5300	5300	5300	5300	0
200	20241016	160200	164716060	5300	5300	5300	5300	0
201	20241016	160100	164716060	5300	5300	5300	5300	0
202	20241016	160000	164716060	5300	5300	5300	5300	0
203	20241016	155900	164716060	5300	5300	5300	5300	0
204	20241016	155800	164716060	5300	5300	5300	5300	0
205	20241016	155700	164716060	5300	5300	5300	5300	0
206	20241016	155600	164716060	5300	5300	5300	5300	0
207	20241016	155500	164716060	5300	5300	5300	5300	0
208	20241016	155400	164716060	5300	5300	5300	5300	0
209	20241016	155300	164716060	5300	5300	5300	5300	0
210	20241016	155200	164716060	5300	5300	5300	5300	0
211	20241016	155100	164716060	5300	5300	5300	5300	0
212	20241016	155000	164716060	5300	5300	5300	5300	204
213	20241016	154900	164716060	5300	5300	5300	5300	0
214	20241016	154800	164716060	5300	5300	5300	5300	0
215	20241016	154700	164716060	5300	5300	5300	5300	0
216	20241016	154600	164716060	5300	5300	5300	5300	0
217	20241016	154500	164716060	5300	5300	5300	5300	0
218	20241016	154400	164716060	5300	5300	5300	5300	0
219	20241016	154300	164716060	5300	5300	5300	5300	0
220	20241016	154200	164716060	5300	5300	5300	5300	0
221	20241016	154100	164716060	5300	5300	5300	5300	0
222	20241016	154000	164716060	5300	5300	5300	5300	0
223	20241016	153900	164716060	5300	5300	5300	5300	0
224	20241016	153800	164716060	5300	5300	5300	5300	0
225	20241016	153700	164716060	5300	5300	5300	5300	0
226	20241016	153600	164716060	5300	5300	5300	5300	0
227	20241016	153500	164716060	5300	5300	5300	5300	0
228	20241016	153400	164716060	5300	5300	5300	5300	0
229	20241016	153300	164716060	5300	5300	5300	5300	0
230	20241016	153200	164716060	5300	5300	5300	5300	0
231	20241016	153100	164716060	5300	5300	5300	5300	0
232	20241016	153000	164716060	5300	5300	5300	5300	204
233	20241016	152900	163634860	5280	5280	5280	5280	0
234	20241016	152800	163634860	5280	5280	5280	5280	0
235	20241016	152700	163634860	5280	5280	5280	5280	0
236	20241016	152600	163634860	5280	5280	5280	5280	0
237	20241016	152500	163634860	5280	5280	5280	5280	0
238	20241016	152400	163634860	5280	5280	5280	5280	0
239	20241016	152300	163634860	5280	5280	5280	5280	0
240	20241016	152200	163634860	5280	5280	5280	5280	0
241	20241016	152100	163634860	5280	5280	5280	5280	0
242	20241016	152000	163634860	5280	5280	5280	5280	0
243	20241016	151900	163634860	5280	5280	5280	5280	0
244	20241016	151800	163634860	5280	5280	5280	5280	0
245	20241016	151700	163634860	5280	5280	5280	5280	0
246	20241016	151600	163634860	5280	5280	5280	5280	0
247	20241016	151500	163634860	5280	5280	5280	5280	0
248	20241016	151400	163634860	5280	5280	5280	5280	0
249	20241016	151300	163634860	5280	5280	5280	5280	1
250	20241016	151200	163629580	5300	5300	5300	5300	0
251	20241016	151100	163629580	5300	5300	5300	5300	0
252	20241016	151000	163629580	5300	5300	5300	5300	0
253	20241016	150900	163629580	5300	5300	5300	5300	0
254	20241016	150800	163629580	5300	5300	5300	5300	0
255	20241016	150700	163629580	5300	5300	5300	5300	0
256	20241016	150600	163629580	5300	5300	5300	5300	0
257	20241016	150500	163629580	5300	5300	5300	5300	0
258	20241016	150400	163629580	5300	5300	5300	5300	0
259	20241016	150300	163629580	5300	5300	5300	5300	0
260	20241016	150200	163629580	5300	5300	5300	5300	17
261	20241016	150100	163539480	5290	5290	5290	5290	208
262	20241016	150000	162439160	5280	5280	5280	5280	50
263	20241016	145900	162175160	5300	5300	5300	5300	0
264	20241016	145800	162175160	5300	5300	5300	5300	8
265	20241016	145700	162132760	5300	5300	5300	5300	0
266	20241016	145600	162132760	5300	5300	5300	5300	25
267	20241016	145500	162000260	5310	5310	5310	5310	0
268	20241016	145400	162000260	5310	5310	5310	5310	17
269	20241016	145300	161909990	5270	5270	5270	5270	0
270	20241016	145200	161909990	5270	5270	5270	5270	0
271	20241016	145100	161909990	5270	5280	5280	5270	1571
272	20241016	145000	153616350	5310	5310	5310	5310	0
273	20241016	144900	153616350	5310	5310	5310	5310	0
274	20241016	144800	153616350	5310	5310	5310	5310	0
275	20241016	144700	153616350	5310	5310	5310	5310	0
276	20241016	144600	153616350	5310	5310	5310	5310	0
277	20241016	144500	153616350	5310	5310	5310	5310	56
278	20241016	144400	153318990	5310	5310	5310	5310	0
279	20241016	144300	153318990	5310	5310	5310	5310	0
280	20241016	144200	153318990	5310	5310	5310	5310	0
281	20241016	144100	153318990	5310	5310	5310	5310	0
282	20241016	144000	153318990	5310	5310	5310	5310	0
283	20241016	143900	153318990	5310	5310	5310	5310	1
284	20241016	143800	153313680	5310	5310	5310	5310	0
285	20241016	143700	153313680	5310	5310	5310	5310	37
286	20241016	143600	153117210	5310	5290	5320	5290	1571
287	20241016	143500	144777300	5280	5280	5280	5280	900
288	20241016	143400	140025300	5290	5290	5290	5290	316
289	20241016	143300	138353660	5280	5280	5280	5280	500
290	20241016	143200	135713660	5280	5280	5280	5280	0
291	20241016	143100	135713660	5280	5280	5280	5280	1000
292	20241016	143000	130433660	5290	5290	5290	5290	0
293	20241016	142900	130433660	5290	5290	5290	5290	10
294	20241016	142800	130380760	5290	5290	5290	5290	37
295	20241016	142700	130185030	5290	5290	5290	5290	1
296	20241016	142600	130179740	5300	5290	5300	5290	500
297	20241016	142500	127530500	5270	5270	5270	5270	0
298	20241016	142400	127530500	5270	5270	5270	5270	0
299	20241016	142300	127530500	5270	5270	5270	5270	0
300	20241016	142200	127530500	5270	5280	5280	5270	800
301	20241016	142100	123306710	5280	5280	5280	5280	1
302	20241016	142000	123301430	5280	5280	5280	5280	0
303	20241016	141900	123301430	5280	5280	5280	5280	2
304	20241016	141800	123290870	5280	5280	5280	5280	0
305	20241016	141700	123290870	5280	5280	5280	5280	0
306	20241016	141600	123290870	5280	5280	5280	5280	0
307	20241016	141500	123290870	5280	5290	5290	5280	150
308	20241016	141400	122498770	5300	5300	5300	5300	0
309	20241016	141300	122498770	5300	5300	5300	5300	2
310	20241016	141200	122488170	5300	5300	5300	5300	221
311	20241016	141100	121316870	5310	5310	5310	5310	0
312	20241016	141000	121316870	5310	5310	5310	5310	0
313	20241016	140900	121316870	5310	5310	5310	5310	0
314	20241016	140800	121316870	5310	5310	5310	5310	0
315	20241016	140700	121316870	5310	5310	5310	5310	0
316	20241016	140600	121316870	5310	5310	5310	5310	0
317	20241016	140500	121316870	5310	5310	5310	5310	0
318	20241016	140400	121316870	5310	5310	5310	5310	0
319	20241016	140300	121316870	5310	5310	5310	5310	0
320	20241016	140200	121316870	5310	5310	5310	5310	0
321	20241016	140100	121316870	5310	5310	5310	5310	0
322	20241016	140000	121316870	5310	5310	5310	5310	0
323	20241016	135900	121316870	5310	5310	5310	5310	0
324	20241016	135800	121316870	5310	5310	5310	5310	0
325	20241016	135700	121316870	5310	5310	5310	5310	0
326	20241016	135600	121316870	5310	5310	5310	5310	0
327	20241016	135500	121316870	5310	5310	5310	5310	0
328	20241016	135400	121316870	5310	5310	5310	5310	0
329	20241016	135300	121316870	5310	5310	5310	5310	1
330	20241016	135200	121311560	5300	5300	5300	5300	547
331	20241016	135100	118412460	5300	5300	5300	5300	96
332	20241016	135000	117903660	5310	5310	5310	5310	0
333	20241016	134900	117903660	5310	5310	5310	5310	0
334	20241016	134800	117903660	5310	5310	5310	5310	0
335	20241016	134700	117903660	5310	5310	5310	5310	0
336	20241016	134600	117903660	5310	5310	5310	5310	0
337	20241016	134500	117903660	5310	5310	5310	5310	55
338	20241016	134400	117611610	5320	5320	5320	5320	0
339	20241016	134300	117611610	5320	5320	5320	5320	0
340	20241016	134200	117611610	5320	5320	5320	5320	42
341	20241016	134100	117388170	5320	5320	5320	5320	200
342	20241016	134000	116324170	5300	5300	5300	5300	0
343	20241016	133900	116324170	5300	5300	5300	5300	0
344	20241016	133800	116324170	5300	5300	5300	5300	0
345	20241016	133700	116324170	5300	5300	5300	5300	0
346	20241016	133600	116324170	5300	5300	5300	5300	0
347	20241016	133500	116324170	5300	5300	5300	5300	0
348	20241016	133400	116324170	5300	5310	5310	5300	275
349	20241016	133300	114866490	5320	5320	5320	5320	0
350	20241016	133200	114866490	5320	5320	5320	5320	0
351	20241016	133100	114866490	5320	5320	5320	5320	200
352	20241016	133000	113802490	5320	5320	5320	5320	0
353	20241016	132900	113802490	5320	5320	5320	5320	0
354	20241016	132800	113802490	5320	5320	5320	5320	0
355	20241016	132700	113802490	5320	5320	5320	5320	0
356	20241016	132600	113802490	5320	5320	5320	5320	5
357	20241016	132500	113775890	5300	5300	5300	5300	257
358	20241016	132400	112413790	5320	5320	5320	5320	0
359	20241016	132300	112413790	5320	5320	5320	5320	0
360	20241016	132200	112413790	5320	5320	5320	5320	0
361	20241016	132100	112413790	5320	5320	5320	5320	0
362	20241016	132000	112413790	5320	5320	5320	5320	0
363	20241016	131900	112413790	5320	5300	5320	5300	3001
364	20241016	131800	96475180	5290	5290	5290	5290	0
365	20241016	131700	96475180	5290	5290	5290	5290	0
366	20241016	131600	96475180	5290	5290	5290	5290	153
367	20241016	131500	95665810	5280	5280	5280	5280	0
368	20241016	131400	95665810	5280	5280	5280	5280	100
369	20241016	131300	95137810	5290	5290	5290	5290	0
370	20241016	131200	95137810	5290	5290	5290	5290	0
371	20241016	131100	95137810	5290	5290	5290	5290	0
372	20241016	131000	95137810	5290	5290	5290	5290	0
373	20241016	130900	95137810	5290	5290	5290	5290	0
374	20241016	130800	95137810	5290	5290	5290	5290	0
375	20241016	130700	95137810	5290	5290	5290	5290	800
376	20241016	130600	90905810	5280	5280	5280	5280	0
377	20241016	130500	90905810	5280	5280	5280	5280	2200
378	20241016	130400	79289810	5270	5270	5270	5270	0
379	20241016	130300	79289810	5270	5270	5270	5270	0
380	20241016	130200	79289810	5270	5270	5270	5270	364
381	20241016	130100	77371530	5270	5270	5270	5270	183
382	20241016	130000	76407120	5270	5270	5270	5270	0
383	20241016	125900	76407120	5270	5270	5270	5270	0
384	20241016	125800	76407120	5270	5270	5270	5270	0
385	20241016	125700	76407120	5270	5270	5270	5270	0
386	20241016	125600	76407120	5270	5270	5270	5270	0
387	20241016	125500	76407120	5270	5270	5270	5270	0
388	20241016	125400	76407120	5270	5270	5270	5270	0
389	20241016	125300	76407120	5270	5270	5270	5270	0
390	20241016	125200	76407120	5270	5270	5270	5270	0
391	20241016	125100	76407120	5270	5270	5270	5270	1
392	20241016	125000	76401850	5270	5270	5270	5270	0
393	20241016	124900	76401850	5270	5270	5270	5270	0
394	20241016	124800	76401850	5270	5270	5270	5270	0
395	20241016	124700	76401850	5270	5270	5270	5270	0
396	20241016	124600	76401850	5270	5270	5270	5270	0
397	20241016	124500	76401850	5270	5270	5270	5270	279
398	20241016	124400	74931520	5270	5270	5270	5270	0
399	20241016	124300	74931520	5270	5270	5270	5270	0
400	20241016	124200	74931520	5270	5270	5270	5270	0
401	20241016	124100	74931520	5270	5270	5270	5270	0
402	20241016	124000	74931520	5270	5270	5270	5270	0
403	20241016	123900	74931520	5270	5270	5270	5270	0
404	20241016	123800	74931520	5270	5270	5270	5270	0
405	20241016	123700	74931520	5270	5270	5270	5270	0
406	20241016	123600	74931520	5270	5270	5270	5270	0
407	20241016	123500	74931520	5270	5270	5270	5270	0
408	20241016	123400	74931520	5270	5270	5270	5270	0
409	20241016	123300	74931520	5270	5270	5270	5270	0
410	20241016	123200	74931520	5270	5270	5270	5270	0
411	20241016	123100	74931520	5270	5270	5270	5270	6
412	20241016	123000	74899900	5280	5280	5280	5280	0
413	20241016	122900	74899900	5280	5280	5280	5280	0
414	20241016	122800	74899900	5280	5280	5280	5280	0
415	20241016	122700	74899900	5280	5280	5280	5280	7
416	20241016	122600	74862940	5280	5280	5280	5280	497
417	20241016	122500	72238780	5270	5280	5280	5270	101
418	20241016	122400	71705510	5270	5270	5270	5270	0
419	20241016	122300	71705510	5270	5270	5270	5270	0
420	20241016	122200	71705510	5270	5270	5270	5270	18
421	20241016	122100	71610650	5260	5260	5260	5260	0
422	20241016	122000	71610650	5260	5260	5260	5260	0
423	20241016	121900	71610650	5260	5260	5260	5260	0
424	20241016	121800	71610650	5260	5260	5260	5260	0
425	20241016	121700	71610650	5260	5260	5260	5260	0
426	20241016	121600	71610650	5260	5260	5260	5260	10
427	20241016	121500	71558050	5260	5260	5260	5260	0
428	20241016	121400	71558050	5260	5260	5260	5260	0
429	20241016	121300	71558050	5260	5260	5260	5260	0
430	20241016	121200	71558050	5260	5260	5260	5260	0
431	20241016	121100	71558050	5260	5260	5260	5260	0
432	20241016	121000	71558050	5260	5260	5260	5260	0
433	20241016	120900	71558050	5260	5260	5260	5260	0
434	20241016	120800	71558050	5260	5260	5260	5260	0
435	20241016	120700	71558050	5260	5260	5260	5260	1
436	20241016	120600	71552790	5260	5260	5260	5260	0
437	20241016	120500	71552790	5260	5260	5260	5260	0
438	20241016	120400	71552790	5260	5260	5260	5260	0
439	20241016	120300	71552790	5260	5260	5260	5260	0
440	20241016	120200	71552790	5260	5260	5260	5260	255
441	20241016	120100	70211490	5260	5260	5260	5260	0
442	20241016	120000	70211490	5260	5260	5260	5260	0
443	20241016	115900	70211490	5260	5260	5260	5260	0
444	20241016	115800	70211490	5260	5260	5260	5260	0
445	20241016	115700	70211490	5260	5260	5260	5260	0
446	20241016	115600	70211490	5260	5260	5260	5260	0
447	20241016	115500	70211490	5260	5260	5260	5260	1
448	20241016	115400	70206230	5260	5260	5260	5260	39
449	20241016	115300	70001090	5260	5260	5260	5260	0
450	20241016	115200	70001090	5260	5260	5260	5260	0
451	20241016	115100	70001090	5260	5260	5260	5260	0
452	20241016	115000	70001090	5260	5260	5260	5260	0
453	20241016	114900	70001090	5260	5260	5260	5260	0
454	20241016	114800	70001090	5260	5260	5260	5260	0
455	20241016	114700	70001090	5260	5260	5260	5260	0
456	20241016	114600	70001090	5260	5260	5260	5260	8
457	20241016	114500	69959010	5260	5260	5260	5260	40
458	20241016	114400	69748610	5260	5260	5260	5260	322
459	20241016	114300	68054890	5260	5260	5260	5260	0
460	20241016	114200	68054890	5260	5260	5260	5260	0
461	20241016	114100	68054890	5260	5260	5260	5260	0
462	20241016	114000	68054890	5260	5260	5260	5260	0
463	20241016	113900	68054890	5260	5260	5260	5260	0
464	20241016	113800	68054890	5260	5260	5260	5260	0
465	20241016	113700	68054890	5260	5260	5260	5260	0
466	20241016	113600	68054890	5260	5260	5260	5260	0
467	20241016	113500	68054890	5260	5260	5260	5260	0
468	20241016	113400	68054890	5260	5260	5260	5260	0
469	20241016	113300	68054890	5260	5260	5260	5260	0
470	20241016	113200	68054890	5260	5260	5260	5260	0
471	20241016	113100	68054890	5260	5260	5260	5260	1
472	20241016	113000	68049630	5280	5280	5280	5280	0
473	20241016	112900	68049630	5280	5280	5280	5280	0
474	20241016	112800	68049630	5280	5280	5280	5280	0
475	20241016	112700	68049630	5280	5280	5280	5280	0
476	20241016	112600	68049630	5280	5280	5280	5280	0
477	20241016	112500	68049630	5280	5280	5280	5280	0
478	20241016	112400	68049630	5280	5280	5280	5280	7
479	20241016	112300	68012670	5280	5280	5280	5280	0
480	20241016	112200	68012670	5280	5280	5280	5280	0
481	20241016	112100	68012670	5280	5280	5280	5280	0
482	20241016	112000	68012670	5280	5280	5280	5280	0
483	20241016	111900	68012670	5280	5280	5280	5280	0
484	20241016	111800	68012670	5280	5280	5280	5280	0
485	20241016	111700	68012670	5280	5280	5280	5280	0
486	20241016	111600	68012670	5280	5280	5280	5280	1
487	20241016	111500	68007390	5250	5250	5250	5250	0
488	20241016	111400	68007390	5250	5250	5250	5250	0
489	20241016	111300	68007390	5250	5250	5250	5250	0
490	20241016	111200	68007390	5250	5250	5250	5250	0
491	20241016	111100	68007390	5250	5250	5250	5250	0
492	20241016	111000	68007390	5250	5250	5250	5250	0
493	20241016	110900	68007390	5250	5250	5250	5250	0
494	20241016	110800	68007390	5250	5250	5250	5250	0
495	20241016	110700	68007390	5250	5250	5250	5250	0
496	20241016	110600	68007390	5250	5250	5250	5250	0
497	20241016	110500	68007390	5250	5250	5250	5250	0
498	20241016	110400	68007390	5250	5250	5250	5250	0
499	20241016	110300	68007390	5250	5250	5250	5250	0
500	20241016	110200	68007390	5250	5250	5250	5250	0
501	20241016	110100	68007390	5250	5250	5250	5250	0
502	20241016	110000	68007390	5250	5250	5250	5250	0
503	20241016	105900	68007390	5250	5250	5250	5250	0
504	20241016	105800	68007390	5250	5250	5250	5250	0
505	20241016	105700	68007390	5250	5250	5250	5250	0
506	20241016	105600	68007390	5250	5250	5250	5250	0
507	20241016	105500	68007390	5250	5250	5250	5250	0
508	20241016	105400	68007390	5250	5250	5250	5250	0
509	20241016	105300	68007390	5250	5250	5250	5250	0
510	20241016	105200	68007390	5250	5250	5250	5250	0
511	20241016	105100	68007390	5250	5250	5250	5250	0
512	20241016	105000	68007390	5250	5250	5250	5250	0
513	20241016	104900	68007390	5250	5250	5250	5250	0
514	20241016	104800	68007390	5250	5250	5250	5250	0
515	20241016	104700	68007390	5250	5250	5250	5250	0
516	20241016	104600	68007390	5250	5250	5250	5250	0
517	20241016	104500	68007390	5250	5250	5250	5250	0
518	20241016	104400	68007390	5250	5260	5260	5250	1900
519	20241016	104300	58022120	5260	5260	5260	5260	0
520	20241016	104200	58022120	5260	5260	5260	5260	0
521	20241016	104100	58022120	5260	5260	5260	5260	0
522	20241016	104000	58022120	5260	5260	5260	5260	25
523	20241016	103900	57890620	5260	5260	5260	5260	0
524	20241016	103800	57890620	5260	5260	5260	5260	19
525	20241016	103700	57790680	5250	5260	5260	5250	1237
526	20241016	103600	51287630	5260	5270	5270	5260	1140
527	20241016	103500	45290230	5250	5250	5250	5250	0
528	20241016	103400	45290230	5250	5250	5250	5250	0
529	20241016	103300	45290230	5250	5270	5270	5250	950
530	20241016	103200	40294970	5280	5280	5280	5280	0
531	20241016	103100	40294970	5280	5280	5280	5280	0
532	20241016	103000	40294970	5280	5280	5280	5280	0
533	20241016	102900	40294970	5280	5280	5280	5280	0
534	20241016	102800	40294970	5280	5280	5280	5280	0
535	20241016	102700	40294970	5280	5280	5280	5280	300
536	20241016	102600	38710970	5290	5290	5290	5290	0
537	20241016	102500	38710970	5290	5290	5290	5290	0
538	20241016	102400	38710970	5290	5290	5290	5290	0
539	20241016	102300	38710970	5290	5290	5290	5290	0
540	20241016	102200	38710970	5290	5290	5290	5290	0
541	20241016	102100	38710970	5290	5290	5290	5290	0
542	20241016	102000	38710970	5290	5290	5290	5290	0
543	20241016	101900	38710970	5290	5290	5290	5290	3
544	20241016	101800	38695100	5280	5280	5280	5280	37
545	20241016	101700	38499740	5270	5270	5270	5270	0
546	20241016	101600	38499740	5270	5270	5270	5270	0
547	20241016	101500	38499740	5270	5270	5270	5270	0
548	20241016	101400	38499740	5270	5270	5270	5270	0
549	20241016	101300	38499740	5270	5270	5270	5270	0
550	20241016	101200	38499740	5270	5270	5270	5270	0
551	20241016	101100	38499740	5270	5270	5270	5270	0
552	20241016	101000	38499740	5270	5270	5270	5270	5
553	20241016	100900	38473390	5280	5280	5280	5280	0
554	20241016	100800	38473390	5280	5280	5280	5280	0
555	20241016	100700	38473390	5280	5280	5280	5280	2
556	20241016	100600	38462830	5270	5270	5270	5270	0
557	20241016	100500	38462830	5270	5270	5270	5270	129
558	20241016	100400	37783000	5270	5270	5270	5270	0
559	20241016	100300	37783000	5270	5270	5270	5270	115
560	20241016	100200	37176950	5270	5270	5270	5270	0
561	20241016	100100	37176950	5270	5280	5280	5270	203
562	20241016	100000	36107110	5280	5280	5280	5280	3
563	20241016	095900	36091270	5280	5280	5280	5280	33
564	20241016	095800	35917030	5290	5290	5290	5290	0
565	20241016	095700	35917030	5290	5290	5290	5290	0
566	20241016	095600	35917030	5290	5290	5290	5290	0
567	20241016	095500	35917030	5290	5290	5290	5290	2
568	20241016	095400	35906450	5290	5290	5290	5290	0
569	20241016	095300	35906450	5290	5290	5290	5290	0
570	20241016	095200	35906450	5290	5290	5290	5290	29
571	20241016	095100	35753040	5280	5280	5280	5280	0
572	20241016	095000	35753040	5280	5280	5280	5280	0
573	20241016	094900	35753040	5280	5280	5280	5280	0
574	20241016	094800	35753040	5280	5280	5280	5280	0
575	20241016	094700	35753040	5280	5280	5280	5280	0
576	20241016	094600	35753040	5280	5280	5280	5280	0
577	20241016	094500	35753040	5280	5280	5280	5280	279
578	20241016	094400	34279920	5300	5300	5300	5300	0
579	20241016	094300	34279920	5300	5300	5300	5300	44
580	20241016	094200	34046720	5290	5280	5290	5280	339
581	20241016	094100	32256210	5280	5280	5280	5280	22
582	20241016	094000	32140050	5270	5270	5270	5270	0
583	20241016	093900	32140050	5270	5270	5270	5270	0
584	20241016	093800	32140050	5270	5270	5270	5270	150
585	20241016	093700	31349550	5270	5270	5270	5270	0
586	20241016	093600	31349550	5270	5270	5270	5270	0
587	20241016	093500	31349550	5270	5270	5270	5270	147
588	20241016	093400	30574860	5270	5270	5270	5270	2
589	20241016	093300	30564320	5270	5270	5270	5270	500
590	20241016	093200	27929320	5260	5260	5260	5260	200
591	20241016	093100	26877320	5270	5270	5270	5270	0
592	20241016	093000	26877320	5270	5270	5270	5270	0
593	20241016	092900	26877320	5270	5270	5270	5270	50
594	20241016	092800	26613820	5270	5270	5270	5270	50
595	20241016	092700	26350320	5250	5250	5250	5250	0
596	20241016	092600	26350320	5250	5250	5250	5250	0
597	20241016	092500	26350320	5250	5250	5250	5250	3
598	20241016	092400	26334570	5250	5250	5250	5250	0
599	20241016	092300	26334570	5250	5250	5250	5250	0
600	20241016	092200	26334570	5250	5240	5250	5240	55
601	20241016	092100	26046070	5250	5250	5250	5250	0
602	20241016	092000	26046070	5250	5250	5250	5250	0
603	20241016	091900	26046070	5250	5250	5250	5250	2
604	20241016	091800	26035570	5240	5240	5240	5240	269
605	20241016	091700	24626010	5240	5240	5240	5240	0
606	20241016	091600	24626010	5240	5240	5240	5240	275
607	20241016	091500	23185010	5240	5240	5240	5240	500
608	20241016	091400	20565010	5240	5240	5240	5240	0
609	20241016	091300	20565010	5240	5240	5240	5240	125
610	20241016	091200	19910010	5240	5240	5240	5240	35
611	20241016	091100	19726610	5250	5250	5250	5250	0
612	20241016	091000	19726610	5250	5250	5250	5250	10
613	20241016	090900	19674110	5250	5250	5250	5250	2
614	20241016	090800	19663610	5270	5270	5270	5270	0
615	20241016	090700	19663610	5270	5260	5270	5240	1096
616	20241016	090600	13918630	5260	5230	5260	5230	1343
617	20241016	090500	6885690	5240	5240	5240	5240	53
618	20241016	090400	6607970	5240	5240	5240	5240	190
619	20241016	090300	5612370	5240	5240	5240	5240	0
620	20241016	090200	5612370	5240	5240	5240	5240	1001
621	20241016	090100	367130	5270	5270	5270	5270	0
622	20241016	090000	367130	5270	5240	5270	5240	70