KissMeData/066130/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194500	226718850	5420	5420	5420	5420	2217
3	20241010	194400	226718850	5420	5420	5420	5420	0
4	20241010	194300	226718850	5420	5420	5420	5420	0
5	20241010	194200	226718850	5420	5420	5420	5420	0
6	20241010	194100	226718850	5420	5420	5420	5420	0
7	20241010	194000	226718850	5420	5420	5420	5420	0
8	20241010	193900	226718850	5420	5420	5420	5420	0
9	20241010	193800	226718850	5420	5420	5420	5420	0
10	20241010	193700	226718850	5420	5420	5420	5420	0
11	20241010	193600	226718850	5420	5420	5420	5420	0
12	20241010	193500	226718850	5420	5420	5420	5420	0
13	20241010	193400	226718850	5420	5420	5420	5420	0
14	20241010	193300	226718850	5420	5420	5420	5420	0
15	20241010	193200	226718850	5420	5420	5420	5420	0
16	20241010	193100	226718850	5420	5420	5420	5420	0
17	20241010	193000	226718850	5420	5420	5420	5420	0
18	20241010	192900	226718850	5420	5420	5420	5420	0
19	20241010	192800	226718850	5420	5420	5420	5420	0
20	20241010	192700	226718850	5420	5420	5420	5420	0
21	20241010	192600	226718850	5420	5420	5420	5420	0
22	20241010	192500	226718850	5420	5420	5420	5420	0
23	20241010	192400	226718850	5420	5420	5420	5420	0
24	20241010	192300	226718850	5420	5420	5420	5420	0
25	20241010	192200	226718850	5420	5420	5420	5420	0
26	20241010	192100	226718850	5420	5420	5420	5420	0
27	20241010	192000	226718850	5420	5420	5420	5420	0
28	20241010	191900	226718850	5420	5420	5420	5420	0
29	20241010	191800	226718850	5420	5420	5420	5420	0
30	20241010	191700	226718850	5420	5420	5420	5420	0
31	20241010	191600	226718850	5420	5420	5420	5420	0
32	20241010	191500	226718850	5420	5420	5420	5420	2217
33	20241010	191400	226718850	5420	5420	5420	5420	0
34	20241010	191300	226718850	5420	5420	5420	5420	0
35	20241010	191200	226718850	5420	5420	5420	5420	0
36	20241010	191100	226718850	5420	5420	5420	5420	0
37	20241010	191000	226718850	5420	5420	5420	5420	0
38	20241010	190900	226718850	5420	5420	5420	5420	0
39	20241010	190800	226718850	5420	5420	5420	5420	0
40	20241010	190700	226718850	5420	5420	5420	5420	0
41	20241010	190600	226718850	5420	5420	5420	5420	0
42	20241010	190500	226718850	5420	5420	5420	5420	0
43	20241010	190400	226718850	5420	5420	5420	5420	0
44	20241010	190300	226718850	5420	5420	5420	5420	0
45	20241010	190200	226718850	5420	5420	5420	5420	0
46	20241010	190100	226718850	5420	5420	5420	5420	0
47	20241010	190000	226718850	5420	5420	5420	5420	0
48	20241010	185900	226718850	5420	5420	5420	5420	0
49	20241010	185800	226718850	5420	5420	5420	5420	0
50	20241010	185700	226718850	5420	5420	5420	5420	0
51	20241010	185600	226718850	5420	5420	5420	5420	0
52	20241010	185500	226718850	5420	5420	5420	5420	0
53	20241010	185400	226718850	5420	5420	5420	5420	0
54	20241010	185300	226718850	5420	5420	5420	5420	0
55	20241010	185200	226718850	5420	5420	5420	5420	0
56	20241010	185100	226718850	5420	5420	5420	5420	0
57	20241010	185000	226718850	5420	5420	5420	5420	0
58	20241010	184900	226718850	5420	5420	5420	5420	0
59	20241010	184800	226718850	5420	5420	5420	5420	0
60	20241010	184700	226718850	5420	5420	5420	5420	0
61	20241010	184600	226718850	5420	5420	5420	5420	0
62	20241010	184500	226718850	5420	5420	5420	5420	2217
63	20241010	184400	226718850	5420	5420	5420	5420	0
64	20241010	184300	226718850	5420	5420	5420	5420	0
65	20241010	184200	226718850	5420	5420	5420	5420	0
66	20241010	184100	226718850	5420	5420	5420	5420	0
67	20241010	184000	226718850	5420	5420	5420	5420	0
68	20241010	183900	226718850	5420	5420	5420	5420	0
69	20241010	183800	226718850	5420	5420	5420	5420	0
70	20241010	183700	226718850	5420	5420	5420	5420	0
71	20241010	183600	226718850	5420	5420	5420	5420	0
72	20241010	183500	226718850	5420	5420	5420	5420	0
73	20241010	183400	226718850	5420	5420	5420	5420	0
74	20241010	183300	226718850	5420	5420	5420	5420	0
75	20241010	183200	226718850	5420	5420	5420	5420	0
76	20241010	183100	226718850	5420	5420	5420	5420	0
77	20241010	183000	226718850	5420	5420	5420	5420	0
78	20241010	182900	226718850	5420	5420	5420	5420	0
79	20241010	182800	226718850	5420	5420	5420	5420	0
80	20241010	182700	226718850	5420	5420	5420	5420	0
81	20241010	182600	226718850	5420	5420	5420	5420	0
82	20241010	182500	226718850	5420	5420	5420	5420	0
83	20241010	182400	226718850	5420	5420	5420	5420	0
84	20241010	182300	226718850	5420	5420	5420	5420	0
85	20241010	182200	226718850	5420	5420	5420	5420	0
86	20241010	182100	226718850	5420	5420	5420	5420	0
87	20241010	182000	226718850	5420	5420	5420	5420	0
88	20241010	181900	226718850	5420	5420	5420	5420	0
89	20241010	181800	226718850	5420	5420	5420	5420	0
90	20241010	181700	226718850	5420	5420	5420	5420	0
91	20241010	181600	226718850	5420	5420	5420	5420	0
92	20241010	181500	226718850	5420	5420	5420	5420	2217
93	20241010	181400	226718850	5420	5420	5420	5420	0
94	20241010	181300	226718850	5420	5420	5420	5420	0
95	20241010	181200	226718850	5420	5420	5420	5420	0
96	20241010	181100	226718850	5420	5420	5420	5420	0
97	20241010	181000	226718850	5420	5420	5420	5420	0
98	20241010	180900	226718850	5420	5420	5420	5420	0
99	20241010	180800	226718850	5420	5420	5420	5420	0
100	20241010	180700	226718850	5420	5420	5420	5420	0
101	20241010	180600	226718850	5420	5420	5420	5420	0
102	20241010	180500	226718850	5420	5420	5420	5420	0
103	20241010	180400	226718850	5420	5420	5420	5420	0
104	20241010	180300	226718850	5420	5420	5420	5420	0
105	20241010	180200	226718850	5420	5420	5420	5420	0
106	20241010	180100	226718850	5420	5420	5420	5420	0
107	20241010	180000	226718850	5420	5420	5420	5420	0
108	20241010	175900	226718850	5420	5420	5420	5420	0
109	20241010	175800	226718850	5420	5420	5420	5420	0
110	20241010	175700	226718850	5420	5420	5420	5420	0
111	20241010	175600	226718850	5420	5420	5420	5420	0
112	20241010	175500	226718850	5420	5420	5420	5420	0
113	20241010	175400	226718850	5420	5420	5420	5420	0
114	20241010	175300	226718850	5420	5420	5420	5420	0
115	20241010	175200	226718850	5420	5420	5420	5420	0
116	20241010	175100	226718850	5420	5420	5420	5420	0
117	20241010	175000	226718850	5420	5420	5420	5420	0
118	20241010	174900	226718850	5420	5420	5420	5420	0
119	20241010	174800	226718850	5420	5420	5420	5420	0
120	20241010	174700	226718850	5420	5420	5420	5420	0
121	20241010	174600	226718850	5420	5420	5420	5420	0
122	20241010	174500	226718850	5420	5420	5420	5420	2217
123	20241010	174400	226718850	5420	5420	5420	5420	0
124	20241010	174300	226718850	5420	5420	5420	5420	0
125	20241010	174200	226718850	5420	5420	5420	5420	0
126	20241010	174100	226718850	5420	5420	5420	5420	0
127	20241010	174000	226718850	5420	5420	5420	5420	0
128	20241010	173900	226718850	5420	5420	5420	5420	0
129	20241010	173800	226718850	5420	5420	5420	5420	0
130	20241010	173700	226718850	5420	5420	5420	5420	0
131	20241010	173600	226718850	5420	5420	5420	5420	0
132	20241010	173500	226718850	5420	5420	5420	5420	0
133	20241010	173400	226718850	5420	5420	5420	5420	0
134	20241010	173300	226718850	5420	5420	5420	5420	0
135	20241010	173200	226718850	5420	5420	5420	5420	0
136	20241010	173100	226718850	5420	5420	5420	5420	0
137	20241010	173000	226718850	5420	5420	5420	5420	0
138	20241010	172900	226718850	5420	5420	5420	5420	0
139	20241010	172800	226718850	5420	5420	5420	5420	0
140	20241010	172700	226718850	5420	5420	5420	5420	0
141	20241010	172600	226718850	5420	5420	5420	5420	0
142	20241010	172500	226718850	5420	5420	5420	5420	0
143	20241010	172400	226718850	5420	5420	5420	5420	0
144	20241010	172300	226718850	5420	5420	5420	5420	0
145	20241010	172200	226718850	5420	5420	5420	5420	0
146	20241010	172100	226718850	5420	5420	5420	5420	0
147	20241010	172000	226718850	5420	5420	5420	5420	0
148	20241010	171900	226718850	5420	5420	5420	5420	0
149	20241010	171800	226718850	5420	5420	5420	5420	0
150	20241010	171700	226718850	5420	5420	5420	5420	0
151	20241010	171600	226718850	5420	5420	5420	5420	0
152	20241010	171500	226718850	5420	5420	5420	5420	2217
153	20241010	171400	226718850	5420	5420	5420	5420	0
154	20241010	171300	226718850	5420	5420	5420	5420	0
155	20241010	171200	226718850	5420	5420	5420	5420	0
156	20241010	171100	226718850	5420	5420	5420	5420	0
157	20241010	171000	226718850	5420	5420	5420	5420	0
158	20241010	170900	226718850	5420	5420	5420	5420	0
159	20241010	170800	226718850	5420	5420	5420	5420	0
160	20241010	170700	226718850	5420	5420	5420	5420	0
161	20241010	170600	226718850	5420	5420	5420	5420	0
162	20241010	170500	226718850	5420	5420	5420	5420	0
163	20241010	170400	226718850	5420	5420	5420	5420	0
164	20241010	170300	226718850	5420	5420	5420	5420	0
165	20241010	170200	226718850	5420	5420	5420	5420	0
166	20241010	170100	226718850	5420	5420	5420	5420	0
167	20241010	170000	226718850	5420	5420	5420	5420	0
168	20241010	165900	226718850	5420	5420	5420	5420	0
169	20241010	165800	226718850	5420	5420	5420	5420	0
170	20241010	165700	226718850	5420	5420	5420	5420	0
171	20241010	165600	226718850	5420	5420	5420	5420	0
172	20241010	165500	226718850	5420	5420	5420	5420	0
173	20241010	165400	226718850	5420	5420	5420	5420	0
174	20241010	165300	226718850	5420	5420	5420	5420	0
175	20241010	165200	226718850	5420	5420	5420	5420	0
176	20241010	165100	226718850	5420	5420	5420	5420	0
177	20241010	165000	226718850	5420	5420	5420	5420	0
178	20241010	164900	226718850	5420	5420	5420	5420	0
179	20241010	164800	226718850	5420	5420	5420	5420	0
180	20241010	164700	226718850	5420	5420	5420	5420	0
181	20241010	164600	226718850	5420	5420	5420	5420	0
182	20241010	164500	226718850	5420	5420	5420	5420	2217
183	20241010	164400	226718850	5420	5420	5420	5420	0
184	20241010	164300	226718850	5420	5420	5420	5420	0
185	20241010	164200	226718850	5420	5420	5420	5420	0
186	20241010	164100	226718850	5420	5420	5420	5420	0
187	20241010	164000	226718850	5420	5420	5420	5420	0
188	20241010	163900	226718850	5420	5420	5420	5420	0
189	20241010	163800	226718850	5420	5420	5420	5420	0
190	20241010	163700	226718850	5420	5420	5420	5420	0
191	20241010	163600	226718850	5420	5420	5420	5420	0
192	20241010	163500	226718850	5420	5420	5420	5420	0
193	20241010	163400	226718850	5420	5420	5420	5420	0
194	20241010	163300	226718850	5420	5420	5420	5420	0
195	20241010	163200	226718850	5420	5420	5420	5420	0
196	20241010	163100	226718850	5420	5420	5420	5420	0
197	20241010	163000	226718850	5420	5420	5420	5420	0
198	20241010	162900	226718850	5420	5420	5420	5420	0
199	20241010	162800	226718850	5420	5420	5420	5420	0
200	20241010	162700	226718850	5420	5420	5420	5420	0
201	20241010	162600	226718850	5420	5420	5420	5420	0
202	20241010	162500	226718850	5420	5420	5420	5420	0
203	20241010	162400	226718850	5420	5420	5420	5420	0
204	20241010	162300	226718850	5420	5420	5420	5420	0
205	20241010	162200	226718850	5420	5420	5420	5420	0
206	20241010	162100	226718850	5420	5420	5420	5420	0
207	20241010	162000	226718850	5420	5420	5420	5420	0
208	20241010	161900	226718850	5420	5420	5420	5420	0
209	20241010	161800	226718850	5420	5420	5420	5420	0
210	20241010	161700	226718850	5420	5420	5420	5420	0
211	20241010	161600	226718850	5420	5420	5420	5420	0
212	20241010	161500	226718850	5420	5420	5420	5420	2217
213	20241010	161400	226718850	5420	5420	5420	5420	0
214	20241010	161300	226718850	5420	5420	5420	5420	0
215	20241010	161200	226718850	5420	5420	5420	5420	0
216	20241010	161100	226718850	5420	5420	5420	5420	0
217	20241010	161000	226718850	5420	5420	5420	5420	0
218	20241010	160900	226718850	5420	5420	5420	5420	0
219	20241010	160800	226718850	5420	5420	5420	5420	0
220	20241010	160700	226718850	5420	5420	5420	5420	0
221	20241010	160600	226718850	5420	5420	5420	5420	0
222	20241010	160500	226718850	5420	5420	5420	5420	0
223	20241010	160400	226718850	5420	5420	5420	5420	0
224	20241010	160300	226718850	5420	5420	5420	5420	0
225	20241010	160200	226718850	5420	5420	5420	5420	0
226	20241010	160100	226718850	5420	5420	5420	5420	0
227	20241010	160000	226718850	5420	5420	5420	5420	0
228	20241010	155900	226718850	5420	5420	5420	5420	0
229	20241010	155800	226718850	5420	5420	5420	5420	0
230	20241010	155700	226718850	5420	5420	5420	5420	0
231	20241010	155600	226718850	5420	5420	5420	5420	0
232	20241010	155500	226718850	5420	5420	5420	5420	0
233	20241010	155400	226718850	5420	5420	5420	5420	0
234	20241010	155300	226718850	5420	5420	5420	5420	0
235	20241010	155200	226718850	5420	5420	5420	5420	0
236	20241010	155100	226718850	5420	5420	5420	5420	0
237	20241010	155000	226718850	5420	5420	5420	5420	0
238	20241010	154900	226718850	5420	5420	5420	5420	0
239	20241010	154800	226718850	5420	5420	5420	5420	0
240	20241010	154700	226718850	5420	5420	5420	5420	0
241	20241010	154600	226718850	5420	5420	5420	5420	0
242	20241010	154500	226718850	5420	5420	5420	5420	2217
243	20241010	154400	226718850	5420	5420	5420	5420	0
244	20241010	154300	226718850	5420	5420	5420	5420	0
245	20241010	154200	226718850	5420	5420	5420	5420	0
246	20241010	154100	226718850	5420	5420	5420	5420	0
247	20241010	154000	226718850	5420	5420	5420	5420	0
248	20241010	153900	226718850	5420	5420	5420	5420	0
249	20241010	153800	226718850	5420	5420	5420	5420	0
250	20241010	153700	226718850	5420	5420	5420	5420	0
251	20241010	153600	226718850	5420	5420	5420	5420	0
252	20241010	153500	226718850	5420	5420	5420	5420	0
253	20241010	153400	226718850	5420	5420	5420	5420	0
254	20241010	153300	226718850	5420	5420	5420	5420	0
255	20241010	153200	226718850	5420	5420	5420	5420	0
256	20241010	153100	226718850	5420	5420	5420	5420	0
257	20241010	153000	226718850	5420	5420	5420	5420	2217
258	20241010	152900	214702710	5420	5420	5420	5420	0
259	20241010	152800	214702710	5420	5420	5420	5420	0
260	20241010	152700	214702710	5420	5420	5420	5420	0
261	20241010	152600	214702710	5420	5420	5420	5420	0
262	20241010	152500	214702710	5420	5420	5420	5420	0
263	20241010	152400	214702710	5420	5420	5420	5420	0
264	20241010	152300	214702710	5420	5420	5420	5420	0
265	20241010	152200	214702710	5420	5420	5420	5420	0
266	20241010	152100	214702710	5420	5420	5420	5420	0
267	20241010	152000	214702710	5420	5420	5420	5420	0
268	20241010	151900	214702710	5420	5420	5420	5420	0
269	20241010	151800	214702710	5420	5420	5430	5420	6
270	20241010	151700	214670170	5430	5430	5430	5430	0
271	20241010	151600	214670170	5430	5430	5430	5430	0
272	20241010	151500	214670170	5430	5430	5430	5430	0
273	20241010	151400	214670170	5430	5430	5430	5430	0
274	20241010	151300	214670170	5430	5430	5430	5430	0
275	20241010	151200	214670170	5430	5420	5430	5420	338
276	20241010	151100	212838200	5420	5420	5420	5420	0
277	20241010	151000	212838200	5420	5420	5420	5420	0
278	20241010	150900	212838200	5420	5420	5420	5420	222
279	20241010	150800	211634960	5420	5420	5420	5420	0
280	20241010	150700	211634960	5420	5420	5420	5420	0
281	20241010	150600	211634960	5420	5420	5420	5420	0
282	20241010	150500	211634960	5420	5420	5420	5420	39
283	20241010	150400	211423580	5420	5420	5420	5420	0
284	20241010	150300	211423580	5420	5420	5420	5420	1
285	20241010	150200	211418160	5380	5380	5380	5380	19
286	20241010	150100	211315940	5420	5400	5420	5380	2976
287	20241010	150000	195285440	5420	5420	5420	5420	0
288	20241010	145900	195285440	5420	5420	5420	5420	0
289	20241010	145800	195285440	5420	5420	5420	5420	0
290	20241010	145700	195285440	5420	5420	5420	5420	0
291	20241010	145600	195285440	5420	5420	5420	5420	0
292	20241010	145500	195285440	5420	5420	5420	5420	0
293	20241010	145400	195285440	5420	5420	5420	5420	0
294	20241010	145300	195285440	5420	5420	5420	5420	0
295	20241010	145200	195285440	5420	5420	5420	5420	0
296	20241010	145100	195285440	5420	5400	5420	5400	246
297	20241010	145000	193955740	5400	5400	5400	5400	0
298	20241010	144900	193955740	5400	5400	5400	5400	1
299	20241010	144800	193950340	5390	5390	5390	5390	118
300	20241010	144700	193314320	5390	5390	5390	5390	0
301	20241010	144600	193314320	5390	5390	5390	5390	0
302	20241010	144500	193314320	5390	5390	5390	5390	0
303	20241010	144400	193314320	5390	5390	5390	5390	0
304	20241010	144300	193314320	5390	5390	5390	5390	0
305	20241010	144200	193314320	5390	5370	5390	5370	201
306	20241010	144100	192234930	5390	5390	5390	5390	0
307	20241010	144000	192234930	5390	5380	5390	5380	361
308	20241010	143900	190292740	5390	5380	5390	5380	189
309	20241010	143800	189275910	5390	5390	5390	5390	20
310	20241010	143700	189168110	5390	5390	5390	5380	94
311	20241010	143600	188662300	5390	5380	5390	5380	7
312	20241010	143500	188624630	5400	5400	5400	5400	0
313	20241010	143400	188624630	5400	5400	5400	5400	0
314	20241010	143300	188624630	5400	5400	5400	5400	0
315	20241010	143200	188624630	5400	5390	5400	5390	3
316	20241010	143100	188608450	5390	5390	5390	5390	22
317	20241010	143000	188489870	5400	5400	5400	5400	0
318	20241010	142900	188489870	5400	5400	5400	5400	0
319	20241010	142800	188489870	5400	5400	5400	5400	0
320	20241010	142700	188489870	5400	5400	5400	5400	1
321	20241010	142600	188484470	5380	5380	5380	5380	0
322	20241010	142500	188484470	5380	5380	5380	5380	234
323	20241010	142400	187225550	5380	5380	5380	5380	1208
324	20241010	142300	180726510	5380	5380	5380	5380	102
325	20241010	142200	180177750	5380	5380	5380	5380	0
326	20241010	142100	180177750	5380	5380	5380	5380	0
327	20241010	142000	180177750	5380	5380	5380	5380	0
328	20241010	141900	180177750	5380	5380	5380	5380	64
329	20241010	141800	179833430	5380	5390	5390	5380	203
330	20241010	141700	178740960	5400	5400	5400	5400	0
331	20241010	141600	178740960	5400	5400	5400	5400	0
332	20241010	141500	178740960	5400	5400	5400	5400	0
333	20241010	141400	178740960	5400	5400	5400	5400	0
334	20241010	141300	178740960	5400	5400	5400	5400	0
335	20241010	141200	178740960	5400	5400	5400	5400	0
336	20241010	141100	178740960	5400	5390	5400	5390	101
337	20241010	141000	178196560	5390	5390	5390	5390	25
338	20241010	140900	178061810	5400	5400	5400	5400	1
339	20241010	140800	178056410	5380	5380	5380	5380	0
340	20241010	140700	178056410	5380	5380	5380	5380	44
341	20241010	140600	177819690	5400	5400	5400	5400	0
342	20241010	140500	177819690	5400	5400	5400	5400	0
343	20241010	140400	177819690	5400	5400	5400	5400	0
344	20241010	140300	177819690	5400	5400	5400	5400	1
345	20241010	140200	177814290	5390	5390	5390	5390	0
346	20241010	140100	177814290	5390	5390	5390	5390	1103
347	20241010	140000	171869120	5390	5390	5390	5390	0
348	20241010	135900	171869120	5390	5390	5390	5390	0
349	20241010	135800	171869120	5390	5390	5390	5390	0
350	20241010	135700	171869120	5390	5390	5390	5390	0
351	20241010	135600	171869120	5390	5390	5390	5390	0
352	20241010	135500	171869120	5390	5390	5390	5390	0
353	20241010	135400	171869120	5390	5390	5390	5390	0
354	20241010	135300	171869120	5390	5390	5390	5390	0
355	20241010	135200	171869120	5390	5390	5390	5390	0
356	20241010	135100	171869120	5390	5390	5390	5390	0
357	20241010	135000	171869120	5390	5390	5390	5390	0
358	20241010	134900	171869120	5390	5390	5390	5390	0
359	20241010	134800	171869120	5390	5390	5390	5390	0
360	20241010	134700	171869120	5390	5390	5390	5390	2
361	20241010	134600	171858340	5390	5380	5390	5380	31
362	20241010	134500	171691550	5390	5390	5390	5390	169
363	20241010	134400	170780640	5400	5400	5400	5400	0
364	20241010	134300	170780640	5400	5400	5400	5400	1
365	20241010	134200	170775240	5400	5400	5400	5400	0
366	20241010	134100	170775240	5400	5400	5400	5400	0
367	20241010	134000	170775240	5400	5400	5400	5400	0
368	20241010	133900	170775240	5400	5400	5400	5400	0
369	20241010	133800	170775240	5400	5400	5400	5400	12
370	20241010	133700	170710440	5400	5400	5400	5400	2
371	20241010	133600	170699640	5400	5400	5400	5400	1
372	20241010	133500	170694240	5390	5390	5390	5390	70
373	20241010	133400	170316940	5400	5400	5400	5400	0
374	20241010	133300	170316940	5400	5400	5400	5400	100
375	20241010	133200	169776940	5400	5400	5400	5400	0
376	20241010	133100	169776940	5400	5400	5400	5400	0
377	20241010	133000	169776940	5400	5400	5400	5400	0
378	20241010	132900	169776940	5400	5400	5400	5400	0
379	20241010	132800	169776940	5400	5400	5400	5400	0
380	20241010	132700	169776940	5400	5400	5400	5400	0
381	20241010	132600	169776940	5400	5400	5400	5400	20
382	20241010	132500	169668940	5400	5400	5400	5400	0
383	20241010	132400	169668940	5400	5400	5400	5400	0
384	20241010	132300	169668940	5400	5400	5400	5400	0
385	20241010	132200	169668940	5400	5400	5400	5400	0
386	20241010	132100	169668940	5400	5400	5400	5400	0
387	20241010	132000	169668940	5400	5400	5400	5400	1
388	20241010	131900	169663540	5400	5400	5400	5400	0
389	20241010	131800	169663540	5400	5400	5400	5400	0
390	20241010	131700	169663540	5400	5400	5400	5400	1
391	20241010	131600	169658140	5390	5390	5390	5390	0
392	20241010	131500	169658140	5390	5390	5390	5390	1
393	20241010	131400	169652750	5390	5390	5390	5390	0
394	20241010	131300	169652750	5390	5390	5390	5390	0
395	20241010	131200	169652750	5390	5390	5390	5390	0
396	20241010	131100	169652750	5390	5390	5390	5390	60
397	20241010	131000	169329350	5390	5390	5390	5390	0
398	20241010	130900	169329350	5390	5390	5390	5390	0
399	20241010	130800	169329350	5390	5390	5390	5390	0
400	20241010	130700	169329350	5390	5390	5390	5390	0
401	20241010	130600	169329350	5390	5390	5390	5390	0
402	20241010	130500	169329350	5390	5390	5390	5390	705
403	20241010	130400	165529400	5410	5410	5410	5410	0
404	20241010	130300	165529400	5410	5410	5410	5410	0
405	20241010	130200	165529400	5410	5410	5410	5410	50
406	20241010	130100	165258900	5400	5400	5400	5400	100
407	20241010	130000	164718900	5390	5390	5390	5390	0
408	20241010	125900	164718900	5390	5390	5390	5390	840
409	20241010	125800	160191300	5400	5400	5400	5400	188
410	20241010	125700	159176100	5410	5410	5410	5410	0
411	20241010	125600	159176100	5410	5410	5410	5410	1
412	20241010	125500	159170690	5410	5410	5410	5410	0
413	20241010	125400	159170690	5410	5410	5410	5410	0
414	20241010	125300	159170690	5410	5410	5410	5410	0
415	20241010	125200	159170690	5410	5410	5410	5410	0
416	20241010	125100	159170690	5410	5410	5410	5410	0
417	20241010	125000	159170690	5410	5410	5410	5410	0
418	20241010	124900	159170690	5410	5410	5410	5410	0
419	20241010	124800	159170690	5410	5410	5410	5410	2
420	20241010	124700	159159870	5410	5410	5410	5410	0
421	20241010	124600	159159870	5410	5410	5410	5410	0
422	20241010	124500	159159870	5410	5410	5410	5410	0
423	20241010	124400	159159870	5410	5410	5410	5410	0
424	20241010	124300	159159870	5410	5410	5410	5410	0
425	20241010	124200	159159870	5410	5410	5410	5410	0
426	20241010	124100	159159870	5410	5410	5410	5410	0
427	20241010	124000	159159870	5410	5410	5410	5410	58
428	20241010	123900	158846090	5410	5410	5410	5410	0
429	20241010	123800	158846090	5410	5410	5410	5410	0
430	20241010	123700	158846090	5410	5410	5410	5410	0
431	20241010	123600	158846090	5410	5410	5410	5410	18
432	20241010	123500	158748710	5410	5400	5410	5400	15
433	20241010	123400	158667580	5400	5400	5400	5400	0
434	20241010	123300	158667580	5400	5400	5400	5400	1
435	20241010	123200	158662180	5410	5410	5410	5410	0
436	20241010	123100	158662180	5410	5400	5410	5400	11
437	20241010	123000	158602770	5410	5410	5410	5410	0
438	20241010	122900	158602770	5410	5400	5410	5400	11
439	20241010	122800	158543360	5410	5410	5410	5410	0
440	20241010	122700	158543360	5410	5400	5410	5400	21
441	20241010	122600	158429950	5410	5400	5410	5400	21
442	20241010	122500	158316540	5390	5390	5390	5390	0
443	20241010	122400	158316540	5390	5400	5400	5390	184
444	20241010	122300	157324460	5410	5410	5410	5410	1
445	20241010	122200	157319050	5410	5410	5410	5410	0
446	20241010	122100	157319050	5410	5410	5410	5410	0
447	20241010	122000	157319050	5410	5410	5410	5410	77
448	20241010	121900	156902480	5420	5410	5420	5410	26
449	20241010	121800	156761810	5420	5420	5420	5420	0
450	20241010	121700	156761810	5420	5420	5420	5420	0
451	20241010	121600	156761810	5420	5420	5420	5420	0
452	20241010	121500	156761810	5420	5420	5420	5420	0
453	20241010	121400	156761810	5420	5420	5420	5420	1
454	20241010	121300	156756390	5410	5410	5410	5410	4
455	20241010	121200	156734750	5420	5410	5420	5410	657
456	20241010	121100	153180340	5420	5420	5420	5420	0
457	20241010	121000	153180340	5420	5420	5420	5420	0
458	20241010	120900	153180340	5420	5420	5420	5420	0
459	20241010	120800	153180340	5420	5410	5420	5410	201
460	20241010	120700	152092920	5420	5420	5420	5420	2
461	20241010	120600	152082080	5420	5420	5420	5420	2
462	20241010	120500	152071240	5420	5410	5420	5410	90
463	20241010	120400	151584320	5410	5410	5410	5410	12
464	20241010	120300	151519400	5420	5420	5420	5420	0
465	20241010	120200	151519400	5420	5410	5420	5410	34
466	20241010	120100	151335450	5410	5410	5410	5410	0
467	20241010	120000	151335450	5410	5410	5410	5410	12
468	20241010	115900	151270530	5420	5420	5420	5420	0
469	20241010	115800	151270530	5420	5420	5420	5420	0
470	20241010	115700	151270530	5420	5420	5420	5420	1
471	20241010	115600	151265110	5400	5410	5410	5400	600
472	20241010	115500	148024970	5420	5410	5420	5410	31
473	20241010	115400	147856960	5420	5420	5420	5420	0
474	20241010	115300	147856960	5420	5410	5420	5410	2
475	20241010	115200	147846130	5420	5420	5420	5420	0
476	20241010	115100	147846130	5420	5420	5420	5420	0
477	20241010	115000	147846130	5420	5420	5420	5420	0
478	20241010	114900	147846130	5420	5420	5420	5420	1
479	20241010	114800	147840710	5400	5420	5420	5400	3
480	20241010	114700	147824490	5410	5410	5410	5410	3
481	20241010	114600	147808260	5420	5420	5420	5420	0
482	20241010	114500	147808260	5420	5420	5420	5420	0
483	20241010	114400	147808260	5420	5420	5420	5420	0
484	20241010	114300	147808260	5420	5420	5420	5420	1
485	20241010	114200	147802840	5400	5400	5400	5400	0
486	20241010	114100	147802840	5400	5400	5400	5400	0
487	20241010	114000	147802840	5400	5400	5400	5400	0
488	20241010	113900	147802840	5400	5400	5400	5400	0
489	20241010	113800	147802840	5400	5420	5420	5400	125
490	20241010	113700	147127740	5420	5420	5420	5420	0
491	20241010	113600	147127740	5420	5420	5420	5420	1
492	20241010	113500	147122320	5430	5430	5430	5430	0
493	20241010	113400	147122320	5430	5430	5430	5430	0
494	20241010	113300	147122320	5430	5430	5430	5430	0
495	20241010	113200	147122320	5430	5430	5430	5430	0
496	20241010	113100	147122320	5430	5430	5430	5430	0
497	20241010	113000	147122320	5430	5430	5430	5430	0
498	20241010	112900	147122320	5430	5410	5430	5410	266
499	20241010	112800	145683240	5410	5410	5410	5410	0
500	20241010	112700	145683240	5410	5410	5410	5410	0
501	20241010	112600	145683240	5410	5410	5410	5410	7
502	20241010	112500	145645370	5410	5410	5410	5410	0
503	20241010	112400	145645370	5410	5410	5410	5410	0
504	20241010	112300	145645370	5410	5410	5410	5410	0
505	20241010	112200	145645370	5410	5410	5410	5410	1
506	20241010	112100	145639960	5420	5420	5420	5420	0
507	20241010	112000	145639960	5420	5420	5420	5420	300
508	20241010	111900	144013960	5420	5430	5430	5420	205
509	20241010	111800	142900860	5430	5450	5460	5430	1550
510	20241010	111700	134453430	5450	5450	5450	5450	0
511	20241010	111600	134453430	5450	5450	5450	5450	3
512	20241010	111500	134437080	5450	5450	5450	5450	0
513	20241010	111400	134437080	5450	5450	5450	5450	0
514	20241010	111300	134437080	5450	5450	5450	5450	0
515	20241010	111200	134437080	5450	5450	5450	5450	0
516	20241010	111100	134437080	5450	5450	5450	5450	0
517	20241010	111000	134437080	5450	5450	5450	5450	0
518	20241010	110900	134437080	5450	5450	5450	5450	0
519	20241010	110800	134437080	5450	5450	5450	5450	0
520	20241010	110700	134437080	5450	5450	5450	5450	0
521	20241010	110600	134437080	5450	5450	5450	5450	0
522	20241010	110500	134437080	5450	5450	5450	5450	1
523	20241010	110400	134431630	5450	5450	5450	5450	0
524	20241010	110300	134431630	5450	5450	5450	5450	0
525	20241010	110200	134431630	5450	5450	5450	5450	20
526	20241010	110100	134322630	5450	5450	5450	5450	0
527	20241010	110000	134322630	5450	5450	5450	5450	0
528	20241010	105900	134322630	5450	5450	5450	5450	0
529	20241010	105800	134322630	5450	5450	5450	5450	0
530	20241010	105700	134322630	5450	5450	5450	5450	0
531	20241010	105600	134322630	5450	5450	5450	5450	0
532	20241010	105500	134322630	5450	5450	5450	5450	0
533	20241010	105400	134322630	5450	5450	5450	5450	0
534	20241010	105300	134322630	5450	5400	5450	5400	464
535	20241010	105200	131798730	5450	5450	5450	5450	4
536	20241010	105100	131776930	5450	5420	5450	5420	7000
537	20241010	105000	93720610	5420	5420	5420	5420	1
538	20241010	104900	93715190	5400	5400	5400	5400	1
539	20241010	104800	93709790	5400	5400	5400	5400	0
540	20241010	104700	93709790	5400	5400	5400	5400	0
541	20241010	104600	93709790	5400	5400	5400	5400	1
542	20241010	104500	93704390	5420	5420	5420	5420	0
543	20241010	104400	93704390	5420	5420	5420	5420	233
544	20241010	104300	92441530	5420	5400	5420	5400	2
545	20241010	104200	92430710	5420	5420	5420	5420	2
546	20241010	104100	92419870	5390	5390	5390	5390	0
547	20241010	104000	92419870	5390	5390	5390	5390	0
548	20241010	103900	92419870	5390	5390	5390	5390	0
549	20241010	103800	92419870	5390	5390	5390	5390	0
550	20241010	103700	92419870	5390	5390	5390	5390	86
551	20241010	103600	91956330	5410	5410	5410	5410	18
552	20241010	103500	91858950	5410	5410	5410	5410	0
553	20241010	103400	91858950	5410	5410	5410	5410	20
554	20241010	103300	91750750	5410	5410	5410	5410	0
555	20241010	103200	91750750	5410	5410	5410	5410	0
556	20241010	103100	91750750	5410	5410	5410	5410	0
557	20241010	103000	91750750	5410	5410	5410	5410	0
558	20241010	102900	91750750	5410	5400	5410	5400	1200
559	20241010	102800	85266930	5390	5390	5390	5390	0
560	20241010	102700	85266930	5390	5390	5390	5390	0
561	20241010	102600	85266930	5390	5390	5390	5390	0
562	20241010	102500	85266930	5390	5390	5390	5390	62
563	20241010	102400	84932750	5400	5400	5400	5400	0
564	20241010	102300	84932750	5400	5400	5400	5400	0
565	20241010	102200	84932750	5400	5400	5400	5400	2
566	20241010	102100	84921950	5390	5390	5390	5390	33
567	20241010	102000	84744080	5410	5410	5410	5410	0
568	20241010	101900	84744080	5410	5410	5410	5410	0
569	20241010	101800	84744080	5410	5410	5410	5410	0
570	20241010	101700	84744080	5410	5410	5410	5410	0
571	20241010	101600	84744080	5410	5410	5410	5410	0
572	20241010	101500	84744080	5410	5410	5410	5410	0
573	20241010	101400	84744080	5410	5410	5410	5410	0
574	20241010	101300	84744080	5410	5410	5410	5410	0
575	20241010	101200	84744080	5410	5410	5410	5410	0
576	20241010	101100	84744080	5410	5410	5410	5390	7
577	20241010	101000	84706270	5410	5410	5410	5410	40
578	20241010	100900	84489870	5410	5390	5410	5390	31
579	20241010	100800	84322760	5390	5390	5390	5390	1
580	20241010	100700	84317370	5370	5370	5370	5370	2
581	20241010	100600	84306630	5370	5370	5370	5370	322
582	20241010	100500	82577490	5380	5390	5390	5380	54
583	20241010	100400	82286940	5390	5400	5410	5390	22
584	20241010	100300	82168140	5400	5400	5410	5400	4
585	20241010	100200	82146530	5410	5400	5410	5400	4
586	20241010	100100	82124910	5410	5410	5410	5410	0
587	20241010	100000	82124910	5410	5400	5410	5400	21
588	20241010	095900	82011500	5400	5380	5400	5370	2010
589	20241010	095800	71200660	5390	5390	5390	5390	0
590	20241010	095700	71200660	5390	5390	5390	5390	0
591	20241010	095600	71200660	5390	5390	5390	5390	10
592	20241010	095500	71146760	5390	5390	5390	5390	0
593	20241010	095400	71146760	5390	5390	5390	5390	0
594	20241010	095300	71146760	5390	5390	5390	5390	177
595	20241010	095200	70192730	5390	5390	5390	5390	203
596	20241010	095100	69098560	5420	5420	5420	5420	0
597	20241010	095000	69098560	5420	5420	5420	5420	0
598	20241010	094900	69098560	5420	5420	5420	5420	48
599	20241010	094800	68838400	5420	5420	5420	5420	0
600	20241010	094700	68838400	5420	5420	5420	5420	0
601	20241010	094600	68838400	5420	5420	5420	5420	0
602	20241010	094500	68838400	5420	5410	5420	5390	2038
603	20241010	094400	57839270	5430	5430	5430	5430	0
604	20241010	094300	57839270	5430	5430	5430	5430	1
605	20241010	094200	57833840	5430	5430	5430	5430	0
606	20241010	094100	57833840	5430	5430	5430	5430	0
607	20241010	094000	57833840	5430	5430	5430	5430	8
608	20241010	093900	57790400	5430	5420	5430	5420	21
609	20241010	093800	57676520	5420	5410	5420	5410	39
610	20241010	093700	57465480	5430	5430	5430	5430	0
611	20241010	093600	57465480	5430	5430	5430	5430	0
612	20241010	093500	57465480	5430	5430	5430	5430	0
613	20241010	093400	57465480	5430	5430	5430	5430	0
614	20241010	093300	57465480	5430	5430	5430	5430	0
615	20241010	093200	57465480	5430	5430	5430	5430	0
616	20241010	093100	57465480	5430	5430	5430	5430	4
617	20241010	093000	57443760	5440	5440	5440	5440	0
618	20241010	092900	57443760	5440	5420	5440	5420	286
619	20241010	092800	55891170	5400	5410	5410	5400	50
620	20241010	092700	55621150	5430	5430	5430	5430	0
621	20241010	092600	55621150	5430	5430	5430	5430	0
622	20241010	092500	55621150	5430	5410	5430	5400	1095
623	20241010	092400	49698120	5430	5430	5430	5430	0
624	20241010	092300	49698120	5430	5430	5430	5430	0
625	20241010	092200	49698120	5430	5430	5430	5430	119
626	20241010	092100	49051950	5430	5430	5430	5430	0
627	20241010	092000	49051950	5430	5430	5430	5430	0
628	20241010	091900	49051950	5430	5420	5430	5410	23
629	20241010	091800	48927390	5430	5420	5430	5420	157
630	20241010	091700	48076440	5420	5420	5420	5420	1
631	20241010	091600	48071020	5410	5410	5410	5400	3703
632	20241010	091500	28039790	5410	5410	5410	5410	0
633	20241010	091400	28039790	5410	5410	5410	5410	0
634	20241010	091300	28039790	5410	5400	5410	5400	366
635	20241010	091200	26059930	5410	5410	5410	5410	1
636	20241010	091100	26054520	5400	5380	5400	5370	1549
637	20241010	091000	17722810	5380	5380	5380	5380	0
638	20241010	090900	17722810	5380	5390	5390	5380	6
639	20241010	090800	17690510	5380	5380	5380	5380	414
640	20241010	090700	15463190	5410	5410	5410	5410	0
641	20241010	090600	15463190	5410	5400	5420	5390	2003
642	20241010	090500	4666940	5390	5420	5420	5390	37
643	20241010	090400	4467430	5430	5430	5430	5430	0
644	20241010	090300	4467430	5430	5430	5430	5430	0
645	20241010	090200	4467430	5430	5430	5430	5430	0
646	20241010	090100	4467430	5430	5430	5430	5430	2
647	20241010	090000	4456570	5380	5410	5420	5360	823