KissMeData/049520/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193100	115414680	5140	5140	5140	5140	419
3	20241010	193000	115414680	5140	5140	5140	5140	0
4	20241010	192900	115414680	5140	5140	5140	5140	0
5	20241010	192800	115414680	5140	5140	5140	5140	0
6	20241010	192700	115414680	5140	5140	5140	5140	0
7	20241010	192600	115414680	5140	5140	5140	5140	0
8	20241010	192500	115414680	5140	5140	5140	5140	0
9	20241010	192400	115414680	5140	5140	5140	5140	0
10	20241010	192300	115414680	5140	5140	5140	5140	0
11	20241010	192200	115414680	5140	5140	5140	5140	0
12	20241010	192100	115414680	5140	5140	5140	5140	0
13	20241010	192000	115414680	5140	5140	5140	5140	0
14	20241010	191900	115414680	5140	5140	5140	5140	0
15	20241010	191800	115414680	5140	5140	5140	5140	0
16	20241010	191700	115414680	5140	5140	5140	5140	0
17	20241010	191600	115414680	5140	5140	5140	5140	0
18	20241010	191500	115414680	5140	5140	5140	5140	0
19	20241010	191400	115414680	5140	5140	5140	5140	0
20	20241010	191300	115414680	5140	5140	5140	5140	0
21	20241010	191200	115414680	5140	5140	5140	5140	0
22	20241010	191100	115414680	5140	5140	5140	5140	0
23	20241010	191000	115414680	5140	5140	5140	5140	0
24	20241010	190900	115414680	5140	5140	5140	5140	0
25	20241010	190800	115414680	5140	5140	5140	5140	0
26	20241010	190700	115414680	5140	5140	5140	5140	0
27	20241010	190600	115414680	5140	5140	5140	5140	0
28	20241010	190500	115414680	5140	5140	5140	5140	0
29	20241010	190400	115414680	5140	5140	5140	5140	0
30	20241010	190300	115414680	5140	5140	5140	5140	0
31	20241010	190200	115414680	5140	5140	5140	5140	0
32	20241010	190100	115414680	5140	5140	5140	5140	419
33	20241010	190000	115414680	5140	5140	5140	5140	0
34	20241010	185900	115414680	5140	5140	5140	5140	0
35	20241010	185800	115414680	5140	5140	5140	5140	0
36	20241010	185700	115414680	5140	5140	5140	5140	0
37	20241010	185600	115414680	5140	5140	5140	5140	0
38	20241010	185500	115414680	5140	5140	5140	5140	0
39	20241010	185400	115414680	5140	5140	5140	5140	0
40	20241010	185300	115414680	5140	5140	5140	5140	0
41	20241010	185200	115414680	5140	5140	5140	5140	0
42	20241010	185100	115414680	5140	5140	5140	5140	0
43	20241010	185000	115414680	5140	5140	5140	5140	0
44	20241010	184900	115414680	5140	5140	5140	5140	0
45	20241010	184800	115414680	5140	5140	5140	5140	0
46	20241010	184700	115414680	5140	5140	5140	5140	0
47	20241010	184600	115414680	5140	5140	5140	5140	0
48	20241010	184500	115414680	5140	5140	5140	5140	0
49	20241010	184400	115414680	5140	5140	5140	5140	0
50	20241010	184300	115414680	5140	5140	5140	5140	0
51	20241010	184200	115414680	5140	5140	5140	5140	0
52	20241010	184100	115414680	5140	5140	5140	5140	0
53	20241010	184000	115414680	5140	5140	5140	5140	0
54	20241010	183900	115414680	5140	5140	5140	5140	0
55	20241010	183800	115414680	5140	5140	5140	5140	0
56	20241010	183700	115414680	5140	5140	5140	5140	0
57	20241010	183600	115414680	5140	5140	5140	5140	0
58	20241010	183500	115414680	5140	5140	5140	5140	0
59	20241010	183400	115414680	5140	5140	5140	5140	0
60	20241010	183300	115414680	5140	5140	5140	5140	0
61	20241010	183200	115414680	5140	5140	5140	5140	0
62	20241010	183100	115414680	5140	5140	5140	5140	419
63	20241010	183000	115414680	5140	5140	5140	5140	0
64	20241010	182900	115414680	5140	5140	5140	5140	0
65	20241010	182800	115414680	5140	5140	5140	5140	0
66	20241010	182700	115414680	5140	5140	5140	5140	0
67	20241010	182600	115414680	5140	5140	5140	5140	0
68	20241010	182500	115414680	5140	5140	5140	5140	0
69	20241010	182400	115414680	5140	5140	5140	5140	0
70	20241010	182300	115414680	5140	5140	5140	5140	0
71	20241010	182200	115414680	5140	5140	5140	5140	0
72	20241010	182100	115414680	5140	5140	5140	5140	0
73	20241010	182000	115414680	5140	5140	5140	5140	0
74	20241010	181900	115414680	5140	5140	5140	5140	0
75	20241010	181800	115414680	5140	5140	5140	5140	0
76	20241010	181700	115414680	5140	5140	5140	5140	0
77	20241010	181600	115414680	5140	5140	5140	5140	0
78	20241010	181500	115414680	5140	5140	5140	5140	0
79	20241010	181400	115414680	5140	5140	5140	5140	0
80	20241010	181300	115414680	5140	5140	5140	5140	0
81	20241010	181200	115414680	5140	5140	5140	5140	0
82	20241010	181100	115414680	5140	5140	5140	5140	0
83	20241010	181000	115414680	5140	5140	5140	5140	0
84	20241010	180900	115414680	5140	5140	5140	5140	0
85	20241010	180800	115414680	5140	5140	5140	5140	0
86	20241010	180700	115414680	5140	5140	5140	5140	0
87	20241010	180600	115414680	5140	5140	5140	5140	0
88	20241010	180500	115414680	5140	5140	5140	5140	0
89	20241010	180400	115414680	5140	5140	5140	5140	0
90	20241010	180300	115414680	5140	5140	5140	5140	0
91	20241010	180200	115414680	5140	5140	5140	5140	0
92	20241010	180100	115414680	5140	5140	5140	5140	419
93	20241010	180000	115414680	5140	5140	5140	5140	0
94	20241010	175900	115414680	5140	5140	5140	5140	0
95	20241010	175800	115414680	5140	5140	5140	5140	0
96	20241010	175700	115414680	5140	5140	5140	5140	0
97	20241010	175600	115414680	5140	5140	5140	5140	0
98	20241010	175500	115414680	5140	5140	5140	5140	0
99	20241010	175400	115414680	5140	5140	5140	5140	0
100	20241010	175300	115414680	5140	5140	5140	5140	0
101	20241010	175200	115414680	5140	5140	5140	5140	0
102	20241010	175100	115414680	5140	5140	5140	5140	0
103	20241010	175000	115414680	5140	5140	5140	5140	0
104	20241010	174900	115414680	5140	5140	5140	5140	0
105	20241010	174800	115414680	5140	5140	5140	5140	0
106	20241010	174700	115414680	5140	5140	5140	5140	0
107	20241010	174600	115414680	5140	5140	5140	5140	0
108	20241010	174500	115414680	5140	5140	5140	5140	0
109	20241010	174400	115414680	5140	5140	5140	5140	0
110	20241010	174300	115414680	5140	5140	5140	5140	0
111	20241010	174200	115414680	5140	5140	5140	5140	0
112	20241010	174100	115414680	5140	5140	5140	5140	0
113	20241010	174000	115414680	5140	5140	5140	5140	0
114	20241010	173900	115414680	5140	5140	5140	5140	0
115	20241010	173800	115414680	5140	5140	5140	5140	0
116	20241010	173700	115414680	5140	5140	5140	5140	0
117	20241010	173600	115414680	5140	5140	5140	5140	0
118	20241010	173500	115414680	5140	5140	5140	5140	0
119	20241010	173400	115414680	5140	5140	5140	5140	0
120	20241010	173300	115414680	5140	5140	5140	5140	0
121	20241010	173200	115414680	5140	5140	5140	5140	0
122	20241010	173100	115414680	5140	5140	5140	5140	419
123	20241010	173000	115414680	5140	5140	5140	5140	0
124	20241010	172900	115414680	5140	5140	5140	5140	0
125	20241010	172800	115414680	5140	5140	5140	5140	0
126	20241010	172700	115414680	5140	5140	5140	5140	0
127	20241010	172600	115414680	5140	5140	5140	5140	0
128	20241010	172500	115414680	5140	5140	5140	5140	0
129	20241010	172400	115414680	5140	5140	5140	5140	0
130	20241010	172300	115414680	5140	5140	5140	5140	0
131	20241010	172200	115414680	5140	5140	5140	5140	0
132	20241010	172100	115414680	5140	5140	5140	5140	0
133	20241010	172000	115414680	5140	5140	5140	5140	0
134	20241010	171900	115414680	5140	5140	5140	5140	0
135	20241010	171800	115414680	5140	5140	5140	5140	0
136	20241010	171700	115414680	5140	5140	5140	5140	0
137	20241010	171600	115414680	5140	5140	5140	5140	0
138	20241010	171500	115414680	5140	5140	5140	5140	0
139	20241010	171400	115414680	5140	5140	5140	5140	0
140	20241010	171300	115414680	5140	5140	5140	5140	0
141	20241010	171200	115414680	5140	5140	5140	5140	0
142	20241010	171100	115414680	5140	5140	5140	5140	0
143	20241010	171000	115414680	5140	5140	5140	5140	0
144	20241010	170900	115414680	5140	5140	5140	5140	0
145	20241010	170800	115414680	5140	5140	5140	5140	0
146	20241010	170700	115414680	5140	5140	5140	5140	0
147	20241010	170600	115414680	5140	5140	5140	5140	0
148	20241010	170500	115414680	5140	5140	5140	5140	0
149	20241010	170400	115414680	5140	5140	5140	5140	0
150	20241010	170300	115414680	5140	5140	5140	5140	0
151	20241010	170200	115414680	5140	5140	5140	5140	0
152	20241010	170100	115414680	5140	5140	5140	5140	419
153	20241010	170000	115414680	5140	5140	5140	5140	0
154	20241010	165900	115414680	5140	5140	5140	5140	0
155	20241010	165800	115414680	5140	5140	5140	5140	0
156	20241010	165700	115414680	5140	5140	5140	5140	0
157	20241010	165600	115414680	5140	5140	5140	5140	0
158	20241010	165500	115414680	5140	5140	5140	5140	0
159	20241010	165400	115414680	5140	5140	5140	5140	0
160	20241010	165300	115414680	5140	5140	5140	5140	0
161	20241010	165200	115414680	5140	5140	5140	5140	0
162	20241010	165100	115414680	5140	5140	5140	5140	0
163	20241010	165000	115414680	5140	5140	5140	5140	0
164	20241010	164900	115414680	5140	5140	5140	5140	0
165	20241010	164800	115414680	5140	5140	5140	5140	0
166	20241010	164700	115414680	5140	5140	5140	5140	0
167	20241010	164600	115414680	5140	5140	5140	5140	0
168	20241010	164500	115414680	5140	5140	5140	5140	0
169	20241010	164400	115414680	5140	5140	5140	5140	0
170	20241010	164300	115414680	5140	5140	5140	5140	0
171	20241010	164200	115414680	5140	5140	5140	5140	0
172	20241010	164100	115414680	5140	5140	5140	5140	0
173	20241010	164000	115414680	5140	5140	5140	5140	0
174	20241010	163900	115414680	5140	5140	5140	5140	0
175	20241010	163800	115414680	5140	5140	5140	5140	0
176	20241010	163700	115414680	5140	5140	5140	5140	0
177	20241010	163600	115414680	5140	5140	5140	5140	0
178	20241010	163500	115414680	5140	5140	5140	5140	0
179	20241010	163400	115414680	5140	5140	5140	5140	0
180	20241010	163300	115414680	5140	5140	5140	5140	0
181	20241010	163200	115414680	5140	5140	5140	5140	0
182	20241010	163100	115414680	5140	5140	5140	5140	419
183	20241010	163000	115414680	5140	5140	5140	5140	0
184	20241010	162900	115414680	5140	5140	5140	5140	0
185	20241010	162800	115414680	5140	5140	5140	5140	0
186	20241010	162700	115414680	5140	5140	5140	5140	0
187	20241010	162600	115414680	5140	5140	5140	5140	0
188	20241010	162500	115414680	5140	5140	5140	5140	0
189	20241010	162400	115414680	5140	5140	5140	5140	0
190	20241010	162300	115414680	5140	5140	5140	5140	0
191	20241010	162200	115414680	5140	5140	5140	5140	0
192	20241010	162100	115414680	5140	5140	5140	5140	0
193	20241010	162000	115414680	5140	5140	5140	5140	0
194	20241010	161900	115414680	5140	5140	5140	5140	0
195	20241010	161800	115414680	5140	5140	5140	5140	0
196	20241010	161700	115414680	5140	5140	5140	5140	0
197	20241010	161600	115414680	5140	5140	5140	5140	0
198	20241010	161500	115414680	5140	5140	5140	5140	0
199	20241010	161400	115414680	5140	5140	5140	5140	0
200	20241010	161300	115414680	5140	5140	5140	5140	0
201	20241010	161200	115414680	5140	5140	5140	5140	0
202	20241010	161100	115414680	5140	5140	5140	5140	0
203	20241010	161000	115414680	5140	5140	5140	5140	0
204	20241010	160900	115414680	5140	5140	5140	5140	0
205	20241010	160800	115414680	5140	5140	5140	5140	0
206	20241010	160700	115414680	5140	5140	5140	5140	0
207	20241010	160600	115414680	5140	5140	5140	5140	0
208	20241010	160500	115414680	5140	5140	5140	5140	0
209	20241010	160400	115414680	5140	5140	5140	5140	0
210	20241010	160300	115414680	5140	5140	5140	5140	0
211	20241010	160200	115414680	5140	5140	5140	5140	0
212	20241010	160100	115414680	5140	5140	5140	5140	419
213	20241010	160000	115414680	5140	5140	5140	5140	0
214	20241010	155900	115414680	5140	5140	5140	5140	0
215	20241010	155800	115414680	5140	5140	5140	5140	0
216	20241010	155700	115414680	5140	5140	5140	5140	0
217	20241010	155600	115414680	5140	5140	5140	5140	0
218	20241010	155500	115414680	5140	5140	5140	5140	0
219	20241010	155400	115414680	5140	5140	5140	5140	0
220	20241010	155300	115414680	5140	5140	5140	5140	0
221	20241010	155200	115414680	5140	5140	5140	5140	0
222	20241010	155100	115414680	5140	5140	5140	5140	0
223	20241010	155000	115414680	5140	5140	5140	5140	0
224	20241010	154900	115414680	5140	5140	5140	5140	0
225	20241010	154800	115414680	5140	5140	5140	5140	0
226	20241010	154700	115414680	5140	5140	5140	5140	0
227	20241010	154600	115414680	5140	5140	5140	5140	0
228	20241010	154500	115414680	5140	5140	5140	5140	0
229	20241010	154400	115414680	5140	5140	5140	5140	0
230	20241010	154300	115414680	5140	5140	5140	5140	0
231	20241010	154200	115414680	5140	5140	5140	5140	0
232	20241010	154100	115414680	5140	5140	5140	5140	0
233	20241010	154000	115414680	5140	5140	5140	5140	0
234	20241010	153900	115414680	5140	5140	5140	5140	0
235	20241010	153800	115414680	5140	5140	5140	5140	0
236	20241010	153700	115414680	5140	5140	5140	5140	0
237	20241010	153600	115414680	5140	5140	5140	5140	0
238	20241010	153500	115414680	5140	5140	5140	5140	0
239	20241010	153400	115414680	5140	5140	5140	5140	0
240	20241010	153300	115414680	5140	5140	5140	5140	0
241	20241010	153200	115414680	5140	5140	5140	5140	0
242	20241010	153100	115414680	5140	5140	5140	5140	419
243	20241010	153000	115414680	5140	5140	5140	5140	419
244	20241010	152900	113261020	5150	5150	5150	5150	0
245	20241010	152800	113261020	5150	5150	5150	5150	0
246	20241010	152700	113261020	5150	5150	5150	5150	0
247	20241010	152600	113261020	5150	5150	5150	5150	0
248	20241010	152500	113261020	5150	5150	5150	5150	0
249	20241010	152400	113261020	5150	5150	5150	5150	0
250	20241010	152300	113261020	5150	5150	5150	5150	0
251	20241010	152200	113261020	5150	5150	5150	5150	0
252	20241010	152100	113261020	5150	5150	5150	5150	0
253	20241010	152000	113261020	5150	5150	5150	5150	0
254	20241010	151900	113261020	5150	5110	5150	5110	625
255	20241010	151800	110061490	5150	5150	5150	5150	17
256	20241010	151700	109973940	5150	5150	5150	5150	0
257	20241010	151600	109973940	5150	5140	5150	5140	26
258	20241010	151500	109840290	5150	5150	5150	5150	0
259	20241010	151400	109840290	5150	5150	5150	5150	100
260	20241010	151300	109325290	5130	5130	5130	5130	150
261	20241010	151200	108555790	5130	5130	5130	5130	1
262	20241010	151100	108550660	5090	5090	5090	5090	720
263	20241010	151000	104885860	5140	5130	5140	5130	1108
264	20241010	150900	99191090	5140	5140	5140	5130	224
265	20241010	150800	98039970	5140	5140	5140	5140	45
266	20241010	150700	97808670	5140	5140	5140	5140	0
267	20241010	150600	97808670	5140	5140	5140	5140	0
268	20241010	150500	97808670	5140	5140	5140	5140	274
269	20241010	150400	96400310	5150	5140	5150	5130	481
270	20241010	150300	93928320	5150	5130	5150	5130	100
271	20241010	150200	93414360	5150	5130	5150	5090	570
272	20241010	150100	90496470	5150	5120	5150	5120	311
273	20241010	150000	88898180	5120	5120	5120	5120	20
274	20241010	145900	88795780	5130	5130	5130	5130	1
275	20241010	145800	88790650	5090	5140	5140	5090	1285
276	20241010	145700	82197450	5130	5120	5130	5120	813
277	20241010	145600	78034590	5110	5100	5110	5100	842
278	20241010	145500	73735480	5100	5090	5100	5090	1000
279	20241010	145400	68640560	5090	5090	5090	5090	0
280	20241010	145300	68640560	5090	5090	5090	5090	0
281	20241010	145200	68640560	5090	5090	5090	5090	0
282	20241010	145100	68640560	5090	5090	5090	5090	0
283	20241010	145000	68640560	5090	5090	5090	5090	0
284	20241010	144900	68640560	5090	5090	5090	5090	0
285	20241010	144800	68640560	5090	5090	5090	5090	0
286	20241010	144700	68640560	5090	5090	5090	5090	0
287	20241010	144600	68640560	5090	5090	5090	5090	0
288	20241010	144500	68640560	5090	5090	5090	5090	0
289	20241010	144400	68640560	5090	5090	5090	5090	1
290	20241010	144300	68635470	5070	5070	5070	5070	0
291	20241010	144200	68635470	5070	5080	5080	5070	99
292	20241010	144100	68132840	5090	5090	5090	5090	0
293	20241010	144000	68132840	5090	5090	5090	5070	137
294	20241010	143900	67438210	5080	5080	5080	5080	0
295	20241010	143800	67438210	5080	5080	5080	5080	0
296	20241010	143700	67438210	5080	5080	5080	5080	14
297	20241010	143600	67367090	5090	5090	5090	5090	1
298	20241010	143500	67362000	5090	5090	5090	5090	0
299	20241010	143400	67362000	5090	5090	5090	5090	0
300	20241010	143300	67362000	5090	5090	5090	5090	0
301	20241010	143200	67362000	5090	5090	5090	5090	0
302	20241010	143100	67362000	5090	5090	5090	5090	0
303	20241010	143000	67362000	5090	5090	5090	5090	0
304	20241010	142900	67362000	5090	5090	5090	5090	0
305	20241010	142800	67362000	5090	5090	5090	5090	0
306	20241010	142700	67362000	5090	5090	5090	5090	0
307	20241010	142600	67362000	5090	5090	5090	5090	0
308	20241010	142500	67362000	5090	5090	5090	5090	0
309	20241010	142400	67362000	5090	5090	5090	5090	0
310	20241010	142300	67362000	5090	5090	5090	5090	0
311	20241010	142200	67362000	5090	5090	5090	5090	1
312	20241010	142100	67356910	5070	5080	5080	5070	150
313	20241010	142000	66595270	5090	5090	5090	5090	0
314	20241010	141900	66595270	5090	5090	5090	5090	0
315	20241010	141800	66595270	5090	5090	5090	5090	0
316	20241010	141700	66595270	5090	5090	5090	5090	0
317	20241010	141600	66595270	5090	5090	5090	5090	0
318	20241010	141500	66595270	5090	5090	5090	5090	0
319	20241010	141400	66595270	5090	5090	5090	5090	0
320	20241010	141300	66595270	5090	5090	5090	5090	0
321	20241010	141200	66595270	5090	5090	5090	5090	0
322	20241010	141100	66595270	5090	5090	5090	5090	0
323	20241010	141000	66595270	5090	5090	5090	5090	1
324	20241010	140900	66590180	5080	5080	5080	5080	0
325	20241010	140800	66590180	5080	5080	5080	5080	0
326	20241010	140700	66590180	5080	5080	5080	5080	0
327	20241010	140600	66590180	5080	5080	5080	5080	160
328	20241010	140500	65777380	5080	5080	5080	5080	488
329	20241010	140400	63298340	5100	5100	5100	5100	0
330	20241010	140300	63298340	5100	5100	5100	5100	0
331	20241010	140200	63298340	5100	5100	5100	5100	0
332	20241010	140100	63298340	5100	5100	5100	5100	0
333	20241010	140000	63298340	5100	5100	5100	5100	0
334	20241010	135900	63298340	5100	5100	5100	5100	0
335	20241010	135800	63298340	5100	5100	5100	5100	0
336	20241010	135700	63298340	5100	5100	5100	5100	0
337	20241010	135600	63298340	5100	5100	5100	5100	0
338	20241010	135500	63298340	5100	5100	5100	5100	0
339	20241010	135400	63298340	5100	5100	5100	5100	0
340	20241010	135300	63298340	5100	5100	5100	5100	1
341	20241010	135200	63293240	5080	5080	5080	5080	0
342	20241010	135100	63293240	5080	5080	5080	5080	0
343	20241010	135000	63293240	5080	5090	5090	5080	1000
344	20241010	134900	58208860	5100	5100	5100	5100	0
345	20241010	134800	58208860	5100	5100	5100	5100	0
346	20241010	134700	58208860	5100	5100	5100	5100	0
347	20241010	134600	58208860	5100	5100	5100	5100	0
348	20241010	134500	58208860	5100	5100	5100	5100	0
349	20241010	134400	58208860	5100	5100	5100	5100	0
350	20241010	134300	58208860	5100	5100	5100	5100	0
351	20241010	134200	58208860	5100	5100	5100	5100	0
352	20241010	134100	58208860	5100	5100	5100	5100	0
353	20241010	134000	58208860	5100	5100	5100	5100	0
354	20241010	133900	58208860	5100	5100	5100	5100	196
355	20241010	133800	57209260	5100	5100	5100	5100	0
356	20241010	133700	57209260	5100	5100	5100	5100	0
357	20241010	133600	57209260	5100	5100	5100	5100	0
358	20241010	133500	57209260	5100	5090	5100	5090	126
359	20241010	133400	56567910	5100	5100	5100	5100	0
360	20241010	133300	56567910	5100	5100	5100	5100	0
361	20241010	133200	56567910	5100	5100	5100	5100	0
362	20241010	133100	56567910	5100	5100	5100	5100	18
363	20241010	133000	56476110	5090	5090	5090	5090	0
364	20241010	132900	56476110	5090	5090	5090	5090	0
365	20241010	132800	56476110	5090	5090	5090	5090	0
366	20241010	132700	56476110	5090	5090	5090	5090	0
367	20241010	132600	56476110	5090	5090	5090	5090	35
368	20241010	132500	56297960	5100	5100	5100	5100	3
369	20241010	132400	56282660	5100	5100	5100	5100	0
370	20241010	132300	56282660	5100	5100	5100	5100	0
371	20241010	132200	56282660	5100	5100	5100	5100	0
372	20241010	132100	56282660	5100	5100	5100	5100	0
373	20241010	132000	56282660	5100	5100	5100	5100	0
374	20241010	131900	56282660	5100	5100	5100	5100	0
375	20241010	131800	56282660	5100	5100	5100	5100	0
376	20241010	131700	56282660	5100	5100	5100	5100	1
377	20241010	131600	56277560	5090	5090	5090	5090	1
378	20241010	131500	56272470	5100	5100	5100	5100	0
379	20241010	131400	56272470	5100	5100	5100	5100	0
380	20241010	131300	56272470	5100	5100	5100	5100	0
381	20241010	131200	56272470	5100	5100	5100	5100	0
382	20241010	131100	56272470	5100	5100	5100	5100	0
383	20241010	131000	56272470	5100	5100	5100	5100	0
384	20241010	130900	56272470	5100	5100	5100	5100	20
385	20241010	130800	56170470	5100	5100	5100	5100	0
386	20241010	130700	56170470	5100	5100	5100	5100	0
387	20241010	130600	56170470	5100	5100	5100	5100	0
388	20241010	130500	56170470	5100	5100	5100	5100	0
389	20241010	130400	56170470	5100	5100	5100	5100	0
390	20241010	130300	56170470	5100	5100	5100	5100	1
391	20241010	130200	56165370	5100	5100	5100	5100	0
392	20241010	130100	56165370	5100	5100	5100	5100	2
393	20241010	130000	56155170	5120	5120	5120	5120	0
394	20241010	125900	56155170	5120	5120	5120	5120	0
395	20241010	125800	56155170	5120	5120	5120	5120	0
396	20241010	125700	56155170	5120	5090	5120	5090	221
397	20241010	125600	55030250	5090	5090	5090	5090	0
398	20241010	125500	55030250	5090	5090	5090	5090	0
399	20241010	125400	55030250	5090	5130	5130	5090	215
400	20241010	125300	53935820	5130	5100	5130	5100	207
401	20241010	125200	52877860	5090	5080	5090	5080	965
402	20241010	125100	47973930	5080	5080	5080	5080	0
403	20241010	125000	47973930	5080	5080	5080	5080	0
404	20241010	124900	47973930	5080	5080	5080	5080	0
405	20241010	124800	47973930	5080	5080	5080	5080	2
406	20241010	124700	47963770	5080	5080	5080	5080	0
407	20241010	124600	47963770	5080	5080	5080	5080	0
408	20241010	124500	47963770	5080	5080	5080	5080	0
409	20241010	124400	47963770	5080	5080	5080	5080	0
410	20241010	124300	47963770	5080	5080	5080	5080	0
411	20241010	124200	47963770	5080	5080	5080	5080	0
412	20241010	124100	47963770	5080	5080	5080	5080	0
413	20241010	124000	47963770	5080	5080	5080	5080	0
414	20241010	123900	47963770	5080	5080	5080	5080	0
415	20241010	123800	47963770	5080	5080	5080	5080	0
416	20241010	123700	47963770	5080	5080	5080	5080	0
417	20241010	123600	47963770	5080	5080	5080	5080	0
418	20241010	123500	47963770	5080	5080	5080	5080	0
419	20241010	123400	47963770	5080	5080	5080	5080	0
420	20241010	123300	47963770	5080	5080	5080	5080	0
421	20241010	123200	47963770	5080	5080	5080	5080	0
422	20241010	123100	47963770	5080	5080	5080	5080	0
423	20241010	123000	47963770	5080	5080	5080	5080	0
424	20241010	122900	47963770	5080	5080	5080	5080	0
425	20241010	122800	47963770	5080	5080	5080	5080	2
426	20241010	122700	47953610	5080	5080	5080	5080	0
427	20241010	122600	47953610	5080	5080	5080	5080	0
428	20241010	122500	47953610	5080	5080	5080	5080	1
429	20241010	122400	47948530	5070	5070	5070	5070	5
430	20241010	122300	47923180	5080	5080	5080	5080	45
431	20241010	122200	47694580	5080	5080	5080	5080	0
432	20241010	122100	47694580	5080	5080	5080	5080	0
433	20241010	122000	47694580	5080	5080	5080	5080	0
434	20241010	121900	47694580	5080	5080	5080	5080	0
435	20241010	121800	47694580	5080	5080	5080	5080	0
436	20241010	121700	47694580	5080	5080	5080	5080	0
437	20241010	121600	47694580	5080	5080	5080	5080	0
438	20241010	121500	47694580	5080	5080	5080	5080	0
439	20241010	121400	47694580	5080	5080	5080	5080	0
440	20241010	121300	47694580	5080	5080	5080	5080	0
441	20241010	121200	47694580	5080	5080	5080	5080	0
442	20241010	121100	47694580	5080	5080	5080	5080	0
443	20241010	121000	47694580	5080	5080	5080	5080	0
444	20241010	120900	47694580	5080	5080	5080	5080	0
445	20241010	120800	47694580	5080	5080	5080	5080	0
446	20241010	120700	47694580	5080	5080	5080	5080	0
447	20241010	120600	47694580	5080	5080	5080	5080	0
448	20241010	120500	47694580	5080	5080	5080	5070	3
449	20241010	120400	47679350	5080	5080	5080	5080	1
450	20241010	120300	47674270	5080	5080	5080	5080	0
451	20241010	120200	47674270	5080	5080	5080	5080	0
452	20241010	120100	47674270	5080	5080	5080	5080	214
453	20241010	120000	46587150	5090	5090	5090	5090	0
454	20241010	115900	46587150	5090	5080	5090	5080	208
455	20241010	115800	45529930	5080	5080	5080	5080	294
456	20241010	115700	44036410	5080	5080	5080	5080	0
457	20241010	115600	44036410	5080	5080	5080	5080	11
458	20241010	115500	43980530	5070	5070	5070	5070	414
459	20241010	115400	41881550	5080	5080	5080	5080	0
460	20241010	115300	41881550	5080	5080	5080	5080	10
461	20241010	115200	41830750	5080	5080	5080	5080	1015
462	20241010	115100	36674550	5080	5080	5080	5080	0
463	20241010	115000	36674550	5080	5080	5080	5080	0
464	20241010	114900	36674550	5080	5080	5080	5080	0
465	20241010	114800	36674550	5080	5080	5080	5080	0
466	20241010	114700	36674550	5080	5080	5080	5080	0
467	20241010	114600	36674550	5080	5080	5080	5080	0
468	20241010	114500	36674550	5080	5080	5080	5080	0
469	20241010	114400	36674550	5080	5080	5080	5080	0
470	20241010	114300	36674550	5080	5070	5080	5070	35
471	20241010	114200	36497090	5070	5070	5070	5070	163
472	20241010	114100	35670680	5080	5080	5080	5080	0
473	20241010	114000	35670680	5080	5080	5080	5080	0
474	20241010	113900	35670680	5080	5080	5080	5080	0
475	20241010	113800	35670680	5080	5080	5080	5080	0
476	20241010	113700	35670680	5080	5080	5080	5080	0
477	20241010	113600	35670680	5080	5080	5080	5080	0
478	20241010	113500	35670680	5080	5080	5080	5080	100
479	20241010	113400	35162680	5080	5080	5080	5080	0
480	20241010	113300	35162680	5080	5080	5080	5080	0
481	20241010	113200	35162680	5080	5080	5080	5080	0
482	20241010	113100	35162680	5080	5080	5080	5080	5
483	20241010	113000	35137280	5080	5080	5080	5080	0
484	20241010	112900	35137280	5080	5080	5080	5080	0
485	20241010	112800	35137280	5080	5080	5080	5080	0
486	20241010	112700	35137280	5080	5080	5080	5080	0
487	20241010	112600	35137280	5080	5080	5080	5080	0
488	20241010	112500	35137280	5080	5080	5080	5080	0
489	20241010	112400	35137280	5080	5080	5080	5080	0
490	20241010	112300	35137280	5080	5080	5080	5080	0
491	20241010	112200	35137280	5080	5080	5080	5080	0
492	20241010	112100	35137280	5080	5080	5080	5080	0
493	20241010	112000	35137280	5080	5080	5080	5080	0
494	20241010	111900	35137280	5080	5080	5080	5080	0
495	20241010	111800	35137280	5080	5080	5080	5080	0
496	20241010	111700	35137280	5080	5080	5080	5080	0
497	20241010	111600	35137280	5080	5080	5080	5080	1
498	20241010	111500	35132200	5070	5070	5070	5070	58
499	20241010	111400	34838140	5080	5080	5080	5080	0
500	20241010	111300	34838140	5080	5080	5080	5080	1
501	20241010	111200	34833060	5070	5070	5070	5070	142
502	20241010	111100	34113120	5070	5070	5070	5070	0
503	20241010	111000	34113120	5070	5070	5070	5070	0
504	20241010	110900	34113120	5070	5070	5070	5070	0
505	20241010	110800	34113120	5070	5060	5070	5050	366
506	20241010	110700	32264200	5070	5070	5070	5070	0
507	20241010	110600	32264200	5070	5070	5070	5070	22
508	20241010	110500	32152660	5070	5070	5070	5070	0
509	20241010	110400	32152660	5070	5070	5070	5070	0
510	20241010	110300	32152660	5070	5070	5070	5070	1
511	20241010	110200	32147590	5060	5070	5070	5060	306
512	20241010	110100	30599130	5070	5070	5070	5070	1
513	20241010	110000	30594060	5070	5070	5070	5070	0
514	20241010	105900	30594060	5070	5070	5070	5070	0
515	20241010	105800	30594060	5070	5070	5070	5070	0
516	20241010	105700	30594060	5070	5070	5070	5070	0
517	20241010	105600	30594060	5070	5060	5070	5050	166
518	20241010	105500	29755690	5070	5070	5070	5070	0
519	20241010	105400	29755690	5070	5070	5070	5070	0
520	20241010	105300	29755690	5070	5070	5070	5070	0
521	20241010	105200	29755690	5070	5070	5070	5070	0
522	20241010	105100	29755690	5070	5070	5070	5070	0
523	20241010	105000	29755690	5070	5070	5070	5070	0
524	20241010	104900	29755690	5070	5070	5070	5070	0
525	20241010	104800	29755690	5070	5070	5070	5070	0
526	20241010	104700	29755690	5070	5070	5070	5070	0
527	20241010	104600	29755690	5070	5070	5070	5070	0
528	20241010	104500	29755690	5070	5070	5070	5070	0
529	20241010	104400	29755690	5070	5070	5070	5070	10
530	20241010	104300	29704990	5070	5070	5070	5070	0
531	20241010	104200	29704990	5070	5070	5070	5070	0
532	20241010	104100	29704990	5070	5070	5070	5070	0
533	20241010	104000	29704990	5070	5070	5070	5070	0
534	20241010	103900	29704990	5070	5070	5070	5070	0
535	20241010	103800	29704990	5070	5070	5070	5070	0
536	20241010	103700	29704990	5070	5070	5070	5070	0
537	20241010	103600	29704990	5070	5070	5070	5070	0
538	20241010	103500	29704990	5070	5070	5070	5070	0
539	20241010	103400	29704990	5070	5070	5070	5070	50
540	20241010	103300	29451490	5070	5070	5070	5070	0
541	20241010	103200	29451490	5070	5070	5070	5070	0
542	20241010	103100	29451490	5070	5070	5070	5070	760
543	20241010	103000	25598290	5070	5070	5070	5070	0
544	20241010	102900	25598290	5070	5070	5070	5070	0
545	20241010	102800	25598290	5070	5070	5070	5070	0
546	20241010	102700	25598290	5070	5070	5070	5070	0
547	20241010	102600	25598290	5070	5040	5070	5040	89
548	20241010	102500	25149670	5040	5070	5070	5040	120
549	20241010	102400	24544840	5050	5050	5050	5050	40
550	20241010	102300	24342840	5050	5050	5050	5050	1
551	20241010	102200	24337790	5040	5040	5040	5040	0
552	20241010	102100	24337790	5040	5040	5040	5040	3
553	20241010	102000	24322670	5040	5040	5040	5040	2
554	20241010	101900	24312590	5050	5050	5050	5050	0
555	20241010	101800	24312590	5050	5050	5050	5050	1
556	20241010	101700	24307540	5040	5040	5040	5040	5
557	20241010	101600	24282340	5050	5030	5050	5030	584
558	20241010	101500	21333800	5030	5030	5030	5030	132
559	20241010	101400	20669840	5030	5030	5030	5030	0
560	20241010	101300	20669840	5030	5030	5030	5030	0
561	20241010	101200	20669840	5030	5030	5030	5030	15
562	20241010	101100	20594390	5030	5030	5030	5030	616
563	20241010	101000	17495910	5050	5050	5050	5050	0
564	20241010	100900	17495910	5050	5040	5050	5040	3
565	20241010	100800	17480780	5050	5050	5050	5050	34
566	20241010	100700	17309080	5040	5040	5040	5040	2
567	20241010	100600	17299000	5050	5050	5050	5050	0
568	20241010	100500	17299000	5050	5050	5050	5050	0
569	20241010	100400	17299000	5050	5050	5050	5050	0
570	20241010	100300	17299000	5050	5050	5050	5050	0
571	20241010	100200	17299000	5050	5050	5050	5050	0
572	20241010	100100	17299000	5050	5050	5050	5050	300
573	20241010	100000	15784000	5030	5040	5040	5030	482
574	20241010	095900	13355770	5050	5050	5050	5050	0
575	20241010	095800	13355770	5050	5050	5050	5050	0
576	20241010	095700	13355770	5050	5050	5050	5050	135
577	20241010	095600	12674020	5060	5060	5060	5060	0
578	20241010	095500	12674020	5060	5060	5060	5060	120
579	20241010	095400	12066820	5080	5080	5080	5080	0
580	20241010	095300	12066820	5080	5080	5080	5080	0
581	20241010	095200	12066820	5080	5080	5080	5080	0
582	20241010	095100	12066820	5080	5080	5080	5080	0
583	20241010	095000	12066820	5080	5080	5080	5080	0
584	20241010	094900	12066820	5080	5080	5080	5080	0
585	20241010	094800	12066820	5080	5080	5080	5080	0
586	20241010	094700	12066820	5080	5080	5080	5080	0
587	20241010	094600	12066820	5080	5080	5080	5080	0
588	20241010	094500	12066820	5080	5080	5080	5080	0
589	20241010	094400	12066820	5080	5080	5080	5080	0
590	20241010	094300	12066820	5080	5080	5080	5080	0
591	20241010	094200	12066820	5080	5080	5080	5080	15
592	20241010	094100	11990620	5080	5080	5080	5080	1
593	20241010	094000	11985540	5060	5060	5060	5060	106
594	20241010	093900	11449180	5080	5080	5080	5080	0
595	20241010	093800	11449180	5080	5080	5080	5080	0
596	20241010	093700	11449180	5080	5080	5080	5080	0
597	20241010	093600	11449180	5080	5080	5080	5080	0
598	20241010	093500	11449180	5080	5080	5080	5080	33
599	20241010	093400	11281540	5080	5080	5080	5080	7
600	20241010	093300	11245980	5080	5080	5080	5080	0
601	20241010	093200	11245980	5080	5040	5080	5040	2
602	20241010	093100	11235860	5070	5070	5070	5070	0
603	20241010	093000	11235860	5070	5070	5070	5070	50
604	20241010	092900	10982360	5070	5060	5070	5060	500
605	20241010	092800	8447700	5060	5060	5060	5060	0
606	20241010	092700	8447700	5060	5060	5060	5060	23
607	20241010	092600	8331320	5060	5060	5060	5060	1
608	20241010	092500	8326260	5030	5030	5030	5030	0
609	20241010	092400	8326260	5030	5060	5060	5030	566
610	20241010	092300	5476050	5050	5050	5050	5050	0
611	20241010	092200	5476050	5050	5050	5050	5050	139
612	20241010	092100	4774100	5060	5060	5060	5060	3
613	20241010	092000	4758920	5040	5040	5040	5040	0
614	20241010	091900	4758920	5040	5040	5040	5040	0
615	20241010	091800	4758920	5040	5040	5040	5040	600
616	20241010	091700	1734920	5050	5060	5060	5050	315
617	20241010	091600	142190	5060	5060	5060	5060	0
618	20241010	091500	142190	5060	5060	5060	5060	10
619	20241010	091400	91590	5070	5070	5070	5070	0
620	20241010	091300	91590	5070	5070	5070	5070	0
621	20241010	091200	91590	5070	5070	5070	5070	0
622	20241010	091100	91590	5070	5070	5070	5070	0
623	20241010	091000	91590	5070	5070	5070	5070	0
624	20241010	090900	91590	5070	5070	5070	5070	7
625	20241010	090800	56100	5100	5100	5100	5100	0
626	20241010	090700	56100	5100	5100	5100	5100	0
627	20241010	090600	56100	5100	5100	5100	5100	0
628	20241010	090500	56100	5100	5100	5100	5100	0
629	20241010	090400	56100	5100	5100	5100	5100	0
630	20241010	090300	56100	5100	5100	5100	5100	0
631	20241010	090200	56100	5100	5100	5100	5100	0
632	20241010	090100	56100	5100	5100	5100	5100	0
633	20241010	090000	56100	5100	5100	5100	5100	11