KissMeData/093640/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200500	142537880	5260	5260	5260	5260	478
3	20241010	200400	142537880	5260	5260	5260	5260	0
4	20241010	200300	142537880	5260	5260	5260	5260	0
5	20241010	200200	142537880	5260	5260	5260	5260	0
6	20241010	200100	142537880	5260	5260	5260	5260	0
7	20241010	200000	142537880	5260	5260	5260	5260	0
8	20241010	195900	142537880	5260	5260	5260	5260	0
9	20241010	195800	142537880	5260	5260	5260	5260	0
10	20241010	195700	142537880	5260	5260	5260	5260	0
11	20241010	195600	142537880	5260	5260	5260	5260	0
12	20241010	195500	142537880	5260	5260	5260	5260	0
13	20241010	195400	142537880	5260	5260	5260	5260	0
14	20241010	195300	142537880	5260	5260	5260	5260	0
15	20241010	195200	142537880	5260	5260	5260	5260	0
16	20241010	195100	142537880	5260	5260	5260	5260	0
17	20241010	195000	142537880	5260	5260	5260	5260	0
18	20241010	194900	142537880	5260	5260	5260	5260	0
19	20241010	194800	142537880	5260	5260	5260	5260	0
20	20241010	194700	142537880	5260	5260	5260	5260	0
21	20241010	194600	142537880	5260	5260	5260	5260	0
22	20241010	194500	142537880	5260	5260	5260	5260	0
23	20241010	194400	142537880	5260	5260	5260	5260	0
24	20241010	194300	142537880	5260	5260	5260	5260	0
25	20241010	194200	142537880	5260	5260	5260	5260	0
26	20241010	194100	142537880	5260	5260	5260	5260	0
27	20241010	194000	142537880	5260	5260	5260	5260	0
28	20241010	193900	142537880	5260	5260	5260	5260	0
29	20241010	193800	142537880	5260	5260	5260	5260	0
30	20241010	193700	142537880	5260	5260	5260	5260	0
31	20241010	193600	142537880	5260	5260	5260	5260	0
32	20241010	193500	142537880	5260	5260	5260	5260	478
33	20241010	193400	142537880	5260	5260	5260	5260	0
34	20241010	193300	142537880	5260	5260	5260	5260	0
35	20241010	193200	142537880	5260	5260	5260	5260	0
36	20241010	193100	142537880	5260	5260	5260	5260	0
37	20241010	193000	142537880	5260	5260	5260	5260	0
38	20241010	192900	142537880	5260	5260	5260	5260	0
39	20241010	192800	142537880	5260	5260	5260	5260	0
40	20241010	192700	142537880	5260	5260	5260	5260	0
41	20241010	192600	142537880	5260	5260	5260	5260	0
42	20241010	192500	142537880	5260	5260	5260	5260	0
43	20241010	192400	142537880	5260	5260	5260	5260	0
44	20241010	192300	142537880	5260	5260	5260	5260	0
45	20241010	192200	142537880	5260	5260	5260	5260	0
46	20241010	192100	142537880	5260	5260	5260	5260	0
47	20241010	192000	142537880	5260	5260	5260	5260	0
48	20241010	191900	142537880	5260	5260	5260	5260	0
49	20241010	191800	142537880	5260	5260	5260	5260	0
50	20241010	191700	142537880	5260	5260	5260	5260	0
51	20241010	191600	142537880	5260	5260	5260	5260	0
52	20241010	191500	142537880	5260	5260	5260	5260	0
53	20241010	191400	142537880	5260	5260	5260	5260	0
54	20241010	191300	142537880	5260	5260	5260	5260	0
55	20241010	191200	142537880	5260	5260	5260	5260	0
56	20241010	191100	142537880	5260	5260	5260	5260	0
57	20241010	191000	142537880	5260	5260	5260	5260	0
58	20241010	190900	142537880	5260	5260	5260	5260	0
59	20241010	190800	142537880	5260	5260	5260	5260	0
60	20241010	190700	142537880	5260	5260	5260	5260	0
61	20241010	190600	142537880	5260	5260	5260	5260	0
62	20241010	190500	142537880	5260	5260	5260	5260	478
63	20241010	190400	142537880	5260	5260	5260	5260	0
64	20241010	190300	142537880	5260	5260	5260	5260	0
65	20241010	190200	142537880	5260	5260	5260	5260	0
66	20241010	190100	142537880	5260	5260	5260	5260	0
67	20241010	190000	142537880	5260	5260	5260	5260	0
68	20241010	185900	142537880	5260	5260	5260	5260	0
69	20241010	185800	142537880	5260	5260	5260	5260	0
70	20241010	185700	142537880	5260	5260	5260	5260	0
71	20241010	185600	142537880	5260	5260	5260	5260	0
72	20241010	185500	142537880	5260	5260	5260	5260	0
73	20241010	185400	142537880	5260	5260	5260	5260	0
74	20241010	185300	142537880	5260	5260	5260	5260	0
75	20241010	185200	142537880	5260	5260	5260	5260	0
76	20241010	185100	142537880	5260	5260	5260	5260	0
77	20241010	185000	142537880	5260	5260	5260	5260	0
78	20241010	184900	142537880	5260	5260	5260	5260	0
79	20241010	184800	142537880	5260	5260	5260	5260	0
80	20241010	184700	142537880	5260	5260	5260	5260	0
81	20241010	184600	142537880	5260	5260	5260	5260	0
82	20241010	184500	142537880	5260	5260	5260	5260	0
83	20241010	184400	142537880	5260	5260	5260	5260	0
84	20241010	184300	142537880	5260	5260	5260	5260	0
85	20241010	184200	142537880	5260	5260	5260	5260	0
86	20241010	184100	142537880	5260	5260	5260	5260	0
87	20241010	184000	142537880	5260	5260	5260	5260	0
88	20241010	183900	142537880	5260	5260	5260	5260	0
89	20241010	183800	142537880	5260	5260	5260	5260	0
90	20241010	183700	142537880	5260	5260	5260	5260	0
91	20241010	183600	142537880	5260	5260	5260	5260	0
92	20241010	183500	142537880	5260	5260	5260	5260	478
93	20241010	183400	142537880	5260	5260	5260	5260	0
94	20241010	183300	142537880	5260	5260	5260	5260	0
95	20241010	183200	142537880	5260	5260	5260	5260	0
96	20241010	183100	142537880	5260	5260	5260	5260	0
97	20241010	183000	142537880	5260	5260	5260	5260	0
98	20241010	182900	142537880	5260	5260	5260	5260	0
99	20241010	182800	142537880	5260	5260	5260	5260	0
100	20241010	182700	142537880	5260	5260	5260	5260	0
101	20241010	182600	142537880	5260	5260	5260	5260	0
102	20241010	182500	142537880	5260	5260	5260	5260	0
103	20241010	182400	142537880	5260	5260	5260	5260	0
104	20241010	182300	142537880	5260	5260	5260	5260	0
105	20241010	182200	142537880	5260	5260	5260	5260	0
106	20241010	182100	142537880	5260	5260	5260	5260	0
107	20241010	182000	142537880	5260	5260	5260	5260	0
108	20241010	181900	142537880	5260	5260	5260	5260	0
109	20241010	181800	142537880	5260	5260	5260	5260	0
110	20241010	181700	142537880	5260	5260	5260	5260	0
111	20241010	181600	142537880	5260	5260	5260	5260	0
112	20241010	181500	142537880	5260	5260	5260	5260	0
113	20241010	181400	142537880	5260	5260	5260	5260	0
114	20241010	181300	142537880	5260	5260	5260	5260	0
115	20241010	181200	142537880	5260	5260	5260	5260	0
116	20241010	181100	142537880	5260	5260	5260	5260	0
117	20241010	181000	142537880	5260	5260	5260	5260	0
118	20241010	180900	142537880	5260	5260	5260	5260	0
119	20241010	180800	142537880	5260	5260	5260	5260	0
120	20241010	180700	142537880	5260	5260	5260	5260	0
121	20241010	180600	142537880	5260	5260	5260	5260	0
122	20241010	180500	142537880	5260	5260	5260	5260	478
123	20241010	180400	142537880	5260	5260	5260	5260	0
124	20241010	180300	142537880	5260	5260	5260	5260	0
125	20241010	180200	142537880	5260	5260	5260	5260	0
126	20241010	180100	142537880	5260	5260	5260	5260	0
127	20241010	180000	142537880	5260	5260	5260	5260	0
128	20241010	175900	142537880	5260	5260	5260	5260	0
129	20241010	175800	142537880	5260	5260	5260	5260	0
130	20241010	175700	142537880	5260	5260	5260	5260	0
131	20241010	175600	142537880	5260	5260	5260	5260	0
132	20241010	175500	142537880	5260	5260	5260	5260	0
133	20241010	175400	142537880	5260	5260	5260	5260	0
134	20241010	175300	142537880	5260	5260	5260	5260	0
135	20241010	175200	142537880	5260	5260	5260	5260	0
136	20241010	175100	142537880	5260	5260	5260	5260	0
137	20241010	175000	142537880	5260	5260	5260	5260	0
138	20241010	174900	142537880	5260	5260	5260	5260	0
139	20241010	174800	142537880	5260	5260	5260	5260	0
140	20241010	174700	142537880	5260	5260	5260	5260	0
141	20241010	174600	142537880	5260	5260	5260	5260	0
142	20241010	174500	142537880	5260	5260	5260	5260	0
143	20241010	174400	142537880	5260	5260	5260	5260	0
144	20241010	174300	142537880	5260	5260	5260	5260	0
145	20241010	174200	142537880	5260	5260	5260	5260	0
146	20241010	174100	142537880	5260	5260	5260	5260	0
147	20241010	174000	142537880	5260	5260	5260	5260	0
148	20241010	173900	142537880	5260	5260	5260	5260	0
149	20241010	173800	142537880	5260	5260	5260	5260	0
150	20241010	173700	142537880	5260	5260	5260	5260	0
151	20241010	173600	142537880	5260	5260	5260	5260	0
152	20241010	173500	142537880	5260	5260	5260	5260	478
153	20241010	173400	142537880	5260	5260	5260	5260	0
154	20241010	173300	142537880	5260	5260	5260	5260	0
155	20241010	173200	142537880	5260	5260	5260	5260	0
156	20241010	173100	142537880	5260	5260	5260	5260	0
157	20241010	173000	142537880	5260	5260	5260	5260	0
158	20241010	172900	142537880	5260	5260	5260	5260	0
159	20241010	172800	142537880	5260	5260	5260	5260	0
160	20241010	172700	142537880	5260	5260	5260	5260	0
161	20241010	172600	142537880	5260	5260	5260	5260	0
162	20241010	172500	142537880	5260	5260	5260	5260	0
163	20241010	172400	142537880	5260	5260	5260	5260	0
164	20241010	172300	142537880	5260	5260	5260	5260	0
165	20241010	172200	142537880	5260	5260	5260	5260	0
166	20241010	172100	142537880	5260	5260	5260	5260	0
167	20241010	172000	142537880	5260	5260	5260	5260	0
168	20241010	171900	142537880	5260	5260	5260	5260	0
169	20241010	171800	142537880	5260	5260	5260	5260	0
170	20241010	171700	142537880	5260	5260	5260	5260	0
171	20241010	171600	142537880	5260	5260	5260	5260	0
172	20241010	171500	142537880	5260	5260	5260	5260	0
173	20241010	171400	142537880	5260	5260	5260	5260	0
174	20241010	171300	142537880	5260	5260	5260	5260	0
175	20241010	171200	142537880	5260	5260	5260	5260	0
176	20241010	171100	142537880	5260	5260	5260	5260	0
177	20241010	171000	142537880	5260	5260	5260	5260	0
178	20241010	170900	142537880	5260	5260	5260	5260	0
179	20241010	170800	142537880	5260	5260	5260	5260	0
180	20241010	170700	142537880	5260	5260	5260	5260	0
181	20241010	170600	142537880	5260	5260	5260	5260	0
182	20241010	170500	142537880	5260	5260	5260	5260	478
183	20241010	170400	142537880	5260	5260	5260	5260	0
184	20241010	170300	142537880	5260	5260	5260	5260	0
185	20241010	170200	142537880	5260	5260	5260	5260	0
186	20241010	170100	142537880	5260	5260	5260	5260	0
187	20241010	170000	142537880	5260	5260	5260	5260	0
188	20241010	165900	142537880	5260	5260	5260	5260	0
189	20241010	165800	142537880	5260	5260	5260	5260	0
190	20241010	165700	142537880	5260	5260	5260	5260	0
191	20241010	165600	142537880	5260	5260	5260	5260	0
192	20241010	165500	142537880	5260	5260	5260	5260	0
193	20241010	165400	142537880	5260	5260	5260	5260	0
194	20241010	165300	142537880	5260	5260	5260	5260	0
195	20241010	165200	142537880	5260	5260	5260	5260	0
196	20241010	165100	142537880	5260	5260	5260	5260	0
197	20241010	165000	142537880	5260	5260	5260	5260	0
198	20241010	164900	142537880	5260	5260	5260	5260	0
199	20241010	164800	142537880	5260	5260	5260	5260	0
200	20241010	164700	142537880	5260	5260	5260	5260	0
201	20241010	164600	142537880	5260	5260	5260	5260	0
202	20241010	164500	142537880	5260	5260	5260	5260	0
203	20241010	164400	142537880	5260	5260	5260	5260	0
204	20241010	164300	142537880	5260	5260	5260	5260	0
205	20241010	164200	142537880	5260	5260	5260	5260	0
206	20241010	164100	142537880	5260	5260	5260	5260	0
207	20241010	164000	142537880	5260	5260	5260	5260	0
208	20241010	163900	142537880	5260	5260	5260	5260	0
209	20241010	163800	142537880	5260	5260	5260	5260	0
210	20241010	163700	142537880	5260	5260	5260	5260	0
211	20241010	163600	142537880	5260	5260	5260	5260	0
212	20241010	163500	142537880	5260	5260	5260	5260	478
213	20241010	163400	142537880	5260	5260	5260	5260	0
214	20241010	163300	142537880	5260	5260	5260	5260	0
215	20241010	163200	142537880	5260	5260	5260	5260	0
216	20241010	163100	142537880	5260	5260	5260	5260	0
217	20241010	163000	142537880	5260	5260	5260	5260	0
218	20241010	162900	142537880	5260	5260	5260	5260	0
219	20241010	162800	142537880	5260	5260	5260	5260	0
220	20241010	162700	142537880	5260	5260	5260	5260	0
221	20241010	162600	142537880	5260	5260	5260	5260	0
222	20241010	162500	142537880	5260	5260	5260	5260	0
223	20241010	162400	142537880	5260	5260	5260	5260	0
224	20241010	162300	142537880	5260	5260	5260	5260	0
225	20241010	162200	142537880	5260	5260	5260	5260	0
226	20241010	162100	142537880	5260	5260	5260	5260	0
227	20241010	162000	142537880	5260	5260	5260	5260	0
228	20241010	161900	142537880	5260	5260	5260	5260	0
229	20241010	161800	142537880	5260	5260	5260	5260	0
230	20241010	161700	142537880	5260	5260	5260	5260	0
231	20241010	161600	142537880	5260	5260	5260	5260	0
232	20241010	161500	142537880	5260	5260	5260	5260	0
233	20241010	161400	142537880	5260	5260	5260	5260	0
234	20241010	161300	142537880	5260	5260	5260	5260	0
235	20241010	161200	142537880	5260	5260	5260	5260	0
236	20241010	161100	142537880	5260	5260	5260	5260	0
237	20241010	161000	142537880	5260	5260	5260	5260	0
238	20241010	160900	142537880	5260	5260	5260	5260	0
239	20241010	160800	142537880	5260	5260	5260	5260	0
240	20241010	160700	142537880	5260	5260	5260	5260	0
241	20241010	160600	142537880	5260	5260	5260	5260	0
242	20241010	160500	142537880	5260	5260	5260	5260	478
243	20241010	160400	142537880	5260	5260	5260	5260	0
244	20241010	160300	142537880	5260	5260	5260	5260	0
245	20241010	160200	142537880	5260	5260	5260	5260	0
246	20241010	160100	142537880	5260	5260	5260	5260	0
247	20241010	160000	142537880	5260	5260	5260	5260	0
248	20241010	155900	142537880	5260	5260	5260	5260	0
249	20241010	155800	142537880	5260	5260	5260	5260	0
250	20241010	155700	142537880	5260	5260	5260	5260	0
251	20241010	155600	142537880	5260	5260	5260	5260	0
252	20241010	155500	142537880	5260	5260	5260	5260	0
253	20241010	155400	142537880	5260	5260	5260	5260	0
254	20241010	155300	142537880	5260	5260	5260	5260	0
255	20241010	155200	142537880	5260	5260	5260	5260	0
256	20241010	155100	142537880	5260	5260	5260	5260	0
257	20241010	155000	142537880	5260	5260	5260	5260	0
258	20241010	154900	142537880	5260	5260	5260	5260	0
259	20241010	154800	142537880	5260	5260	5260	5260	0
260	20241010	154700	142537880	5260	5260	5260	5260	0
261	20241010	154600	142537880	5260	5260	5260	5260	0
262	20241010	154500	142537880	5260	5260	5260	5260	0
263	20241010	154400	142537880	5260	5260	5260	5260	0
264	20241010	154300	142537880	5260	5260	5260	5260	0
265	20241010	154200	142537880	5260	5260	5260	5260	0
266	20241010	154100	142537880	5260	5260	5260	5260	0
267	20241010	154000	142537880	5260	5260	5260	5260	0
268	20241010	153900	142537880	5260	5260	5260	5260	0
269	20241010	153800	142537880	5260	5260	5260	5260	0
270	20241010	153700	142537880	5260	5260	5260	5260	0
271	20241010	153600	142537880	5260	5260	5260	5260	0
272	20241010	153500	142537880	5260	5260	5260	5260	478
273	20241010	153400	142537880	5260	5260	5260	5260	0
274	20241010	153300	142537880	5260	5260	5260	5260	0
275	20241010	153200	142537880	5260	5260	5260	5260	0
276	20241010	153100	142537880	5260	5260	5260	5260	0
277	20241010	153000	142537880	5260	5260	5260	5260	478
278	20241010	152900	140023600	5260	5260	5260	5260	0
279	20241010	152800	140023600	5260	5260	5260	5260	0
280	20241010	152700	140023600	5260	5260	5260	5260	0
281	20241010	152600	140023600	5260	5260	5260	5260	0
282	20241010	152500	140023600	5260	5260	5260	5260	0
283	20241010	152400	140023600	5260	5260	5260	5260	0
284	20241010	152300	140023600	5260	5260	5260	5260	0
285	20241010	152200	140023600	5260	5260	5260	5260	0
286	20241010	152100	140023600	5260	5260	5260	5260	0
287	20241010	152000	140023600	5260	5260	5260	5260	0
288	20241010	151900	140023600	5260	5270	5270	5260	11
289	20241010	151800	139965650	5270	5270	5270	5270	296
290	20241010	151700	138405730	5270	5270	5270	5270	5
291	20241010	151600	138379380	5270	5260	5270	5260	5
292	20241010	151500	138353070	5270	5270	5270	5270	5
293	20241010	151400	138326720	5260	5270	5270	5260	2
294	20241010	151300	138316190	5260	5260	5260	5260	0
295	20241010	151200	138316190	5260	5260	5260	5260	200
296	20241010	151100	137264190	5270	5270	5270	5270	49
297	20241010	151000	137005960	5260	5260	5260	5260	33
298	20241010	150900	136832380	5270	5270	5270	5270	5
299	20241010	150800	136806030	5270	5260	5270	5260	7
300	20241010	150700	136769150	5270	5270	5270	5270	17
301	20241010	150600	136679560	5260	5260	5270	5260	18
302	20241010	150500	136584780	5270	5270	5270	5270	4
303	20241010	150400	136563700	5260	5260	5260	5260	1
304	20241010	150300	136558440	5260	5260	5260	5260	0
305	20241010	150200	136558440	5260	5260	5260	5260	2
306	20241010	150100	136547920	5270	5270	5270	5270	417
307	20241010	150000	134350330	5270	5270	5270	5270	0
308	20241010	145900	134350330	5270	5270	5270	5270	0
309	20241010	145800	134350330	5270	5270	5270	5270	0
310	20241010	145700	134350330	5270	5270	5270	5270	10
311	20241010	145600	134297630	5270	5270	5270	5270	0
312	20241010	145500	134297630	5270	5270	5270	5270	150
313	20241010	145400	133507130	5270	5270	5270	5270	110
314	20241010	145300	132927430	5270	5270	5270	5270	10
315	20241010	145200	132874730	5270	5270	5270	5270	0
316	20241010	145100	132874730	5270	5270	5270	5270	39
317	20241010	145000	132669200	5270	5270	5270	5270	15
318	20241010	144900	132590150	5270	5270	5270	5270	5
319	20241010	144800	132563800	5260	5260	5260	5260	0
320	20241010	144700	132563800	5260	5260	5260	5260	200
321	20241010	144600	131511800	5250	5250	5250	5250	0
322	20241010	144500	131511800	5250	5250	5250	5250	0
323	20241010	144400	131511800	5250	5250	5250	5250	0
324	20241010	144300	131511800	5250	5260	5260	5250	24
325	20241010	144200	131385590	5250	5250	5250	5250	2
326	20241010	144100	131375090	5260	5260	5260	5260	254
327	20241010	144000	130039050	5270	5270	5270	5270	3
328	20241010	143900	130023240	5270	5270	5270	5270	0
329	20241010	143800	130023240	5270	5270	5270	5270	0
330	20241010	143700	130023240	5270	5270	5270	5270	60
331	20241010	143600	129707040	5270	5270	5270	5270	40
332	20241010	143500	129496240	5270	5270	5270	5270	1
333	20241010	143400	129490970	5270	5270	5270	5270	10
334	20241010	143300	129438270	5270	5270	5270	5270	1
335	20241010	143200	129433000	5260	5260	5260	5260	500
336	20241010	143100	126803000	5260	5270	5270	5260	2117
337	20241010	143000	115660440	5280	5280	5280	5280	85
338	20241010	142900	115211640	5290	5290	5290	5290	5
339	20241010	142800	115185190	5290	5290	5290	5290	0
340	20241010	142700	115185190	5290	5290	5290	5290	0
341	20241010	142600	115185190	5290	5290	5290	5290	0
342	20241010	142500	115185190	5290	5290	5290	5290	20
343	20241010	142400	115079390	5290	5290	5290	5290	0
344	20241010	142300	115079390	5290	5290	5290	5290	0
345	20241010	142200	115079390	5290	5290	5290	5290	0
346	20241010	142100	115079390	5290	5290	5290	5290	0
347	20241010	142000	115079390	5290	5290	5290	5290	24
348	20241010	141900	114952430	5290	5290	5290	5290	67
349	20241010	141800	114598000	5290	5290	5290	5290	5
350	20241010	141700	114571550	5290	5290	5290	5290	50
351	20241010	141600	114307050	5280	5280	5280	5280	0
352	20241010	141500	114307050	5280	5280	5280	5280	0
353	20241010	141400	114307050	5280	5280	5280	5280	19
354	20241010	141300	114206730	5280	5270	5280	5270	1001
355	20241010	141200	108931450	5270	5270	5270	5270	0
356	20241010	141100	108931450	5270	5270	5270	5270	0
357	20241010	141000	108931450	5270	5270	5270	5270	0
358	20241010	140900	108931450	5270	5270	5270	5270	0
359	20241010	140800	108931450	5270	5270	5270	5270	0
360	20241010	140700	108931450	5270	5270	5270	5270	0
361	20241010	140600	108931450	5270	5270	5270	5270	0
362	20241010	140500	108931450	5270	5270	5270	5270	0
363	20241010	140400	108931450	5270	5270	5270	5270	1
364	20241010	140300	108926180	5280	5280	5280	5280	0
365	20241010	140200	108926180	5280	5270	5280	5270	5
366	20241010	140100	108899800	5260	5260	5260	5260	0
367	20241010	140000	108899800	5260	5270	5270	5260	1961
368	20241010	135900	98568360	5270	5280	5280	5270	23
369	20241010	135800	98446930	5280	5280	5280	5280	0
370	20241010	135700	98446930	5280	5300	5300	5280	527
371	20241010	135600	95663220	5300	5300	5300	5300	14
372	20241010	135500	95589020	5310	5310	5310	5310	0
373	20241010	135400	95589020	5310	5310	5310	5310	0
374	20241010	135300	95589020	5310	5310	5310	5310	0
375	20241010	135200	95589020	5310	5310	5310	5310	0
376	20241010	135100	95589020	5310	5310	5310	5310	0
377	20241010	135000	95589020	5310	5310	5310	5310	0
378	20241010	134900	95589020	5310	5310	5310	5310	12
379	20241010	134800	95525300	5310	5310	5310	5310	123
380	20241010	134700	94872170	5310	5310	5310	5310	0
381	20241010	134600	94872170	5310	5310	5310	5310	0
382	20241010	134500	94872170	5310	5310	5310	5310	420
383	20241010	134400	92641970	5300	5300	5300	5300	0
384	20241010	134300	92641970	5300	5300	5300	5300	0
385	20241010	134200	92641970	5300	5300	5300	5300	0
386	20241010	134100	92641970	5300	5300	5300	5300	0
387	20241010	134000	92641970	5300	5300	5300	5300	242
388	20241010	133900	91359370	5310	5310	5310	5310	0
389	20241010	133800	91359370	5310	5310	5310	5310	6
390	20241010	133700	91327510	5310	5310	5310	5310	2
391	20241010	133600	91316890	5310	5310	5310	5310	4
392	20241010	133500	91295650	5300	5300	5300	5300	121
393	20241010	133400	90654350	5300	5300	5300	5300	0
394	20241010	133300	90654350	5300	5300	5300	5300	0
395	20241010	133200	90654350	5300	5300	5300	5300	0
396	20241010	133100	90654350	5300	5300	5300	5300	0
397	20241010	133000	90654350	5300	5300	5300	5300	0
398	20241010	132900	90654350	5300	5300	5300	5300	3
399	20241010	132800	90638450	5290	5290	5290	5290	0
400	20241010	132700	90638450	5290	5290	5290	5290	0
401	20241010	132600	90638450	5290	5290	5290	5290	0
402	20241010	132500	90638450	5290	5290	5290	5290	60
403	20241010	132400	90321050	5290	5290	5290	5290	8
404	20241010	132300	90278730	5290	5290	5290	5290	47
405	20241010	132200	90030100	5310	5310	5310	5310	0
406	20241010	132100	90030100	5310	5310	5310	5310	0
407	20241010	132000	90030100	5310	5310	5310	5310	0
408	20241010	131900	90030100	5310	5310	5310	5310	140
409	20241010	131800	89286700	5300	5300	5300	5300	100
410	20241010	131700	88756700	5300	5300	5300	5300	0
411	20241010	131600	88756700	5300	5310	5310	5300	11
412	20241010	131500	88698300	5300	5300	5300	5300	0
413	20241010	131400	88698300	5300	5300	5300	5300	10
414	20241010	131300	88645300	5280	5280	5280	5280	0
415	20241010	131200	88645300	5280	5280	5280	5280	0
416	20241010	131100	88645300	5280	5280	5280	5280	0
417	20241010	131000	88645300	5280	5280	5280	5280	0
418	20241010	130900	88645300	5280	5290	5290	5280	103
419	20241010	130800	88100440	5290	5290	5290	5290	6
420	20241010	130700	88068700	5290	5290	5290	5290	10
421	20241010	130600	88015800	5290	5290	5290	5290	788
422	20241010	130500	83847280	5280	5280	5280	5280	0
423	20241010	130400	83847280	5280	5280	5280	5280	0
424	20241010	130300	83847280	5280	5290	5290	5280	101
425	20241010	130200	83313000	5280	5280	5280	5280	0
426	20241010	130100	83313000	5280	5280	5280	5280	0
427	20241010	130000	83313000	5280	5280	5280	5280	0
428	20241010	125900	83313000	5280	5280	5280	5280	0
429	20241010	125800	83313000	5280	5280	5280	5280	0
430	20241010	125700	83313000	5280	5280	5280	5280	0
431	20241010	125600	83313000	5280	5280	5280	5280	0
432	20241010	125500	83313000	5280	5280	5280	5280	1
433	20241010	125400	83307720	5270	5280	5290	5270	341
434	20241010	125300	81506210	5290	5290	5290	5290	10
435	20241010	125200	81453310	5280	5280	5280	5280	0
436	20241010	125100	81453310	5280	5280	5280	5280	0
437	20241010	125000	81453310	5280	5280	5280	5280	1
438	20241010	124900	81448030	5270	5270	5270	5270	0
439	20241010	124800	81448030	5270	5270	5270	5270	0
440	20241010	124700	81448030	5270	5270	5270	5270	1
441	20241010	124600	81442760	5270	5270	5270	5270	0
442	20241010	124500	81442760	5270	5270	5270	5270	0
443	20241010	124400	81442760	5270	5270	5270	5270	4
444	20241010	124300	81421680	5270	5270	5270	5270	0
445	20241010	124200	81421680	5270	5270	5270	5270	0
446	20241010	124100	81421680	5270	5270	5270	5270	0
447	20241010	124000	81421680	5270	5260	5270	5260	191
448	20241010	123900	80417010	5260	5270	5270	5260	129
449	20241010	123800	79738280	5270	5270	5270	5260	210
450	20241010	123700	78631780	5280	5290	5290	5280	54
451	20241010	123600	78346620	5290	5290	5290	5290	46
452	20241010	123500	78103280	5290	5290	5290	5290	1
453	20241010	123400	78097990	5290	5290	5290	5290	10
454	20241010	123300	78045090	5290	5290	5290	5290	110
455	20241010	123200	77463190	5290	5290	5290	5290	0
456	20241010	123100	77463190	5290	5290	5290	5290	114
457	20241010	123000	76860130	5290	5290	5290	5290	10
458	20241010	122900	76807230	5290	5290	5290	5290	50
459	20241010	122800	76542730	5290	5290	5290	5290	0
460	20241010	122700	76542730	5290	5290	5290	5290	0
461	20241010	122600	76542730	5290	5290	5290	5290	5
462	20241010	122500	76516280	5290	5290	5290	5290	0
463	20241010	122400	76516280	5290	5290	5290	5290	0
464	20241010	122300	76516280	5290	5290	5290	5290	5
465	20241010	122200	76489830	5290	5290	5290	5290	30
466	20241010	122100	76331130	5290	5290	5290	5290	0
467	20241010	122000	76331130	5290	5290	5290	5290	21
468	20241010	121900	76220040	5290	5290	5290	5290	0
469	20241010	121800	76220040	5290	5290	5290	5290	0
470	20241010	121700	76220040	5290	5290	5290	5290	0
471	20241010	121600	76220040	5290	5290	5290	5290	15
472	20241010	121500	76140690	5290	5290	5290	5290	0
473	20241010	121400	76140690	5290	5290	5290	5290	0
474	20241010	121300	76140690	5290	5290	5290	5290	29
475	20241010	121200	75987280	5290	5280	5290	5280	2
476	20241010	121100	75976710	5270	5290	5290	5270	2
477	20241010	121000	75966150	5270	5270	5270	5270	0
478	20241010	120900	75966150	5270	5270	5270	5270	0
479	20241010	120800	75966150	5270	5270	5270	5270	0
480	20241010	120700	75966150	5270	5280	5290	5270	22
481	20241010	120600	75849970	5290	5290	5290	5290	5
482	20241010	120500	75823520	5270	5270	5270	5270	0
483	20241010	120400	75823520	5270	5270	5270	5270	0
484	20241010	120300	75823520	5270	5270	5270	5270	0
485	20241010	120200	75823520	5270	5270	5270	5270	0
486	20241010	120100	75823520	5270	5270	5270	5270	0
487	20241010	120000	75823520	5270	5270	5270	5270	0
488	20241010	115900	75823520	5270	5270	5270	5270	0
489	20241010	115800	75823520	5270	5270	5270	5270	0
490	20241010	115700	75823520	5270	5270	5270	5270	0
491	20241010	115600	75823520	5270	5270	5270	5270	0
492	20241010	115500	75823520	5270	5270	5270	5270	0
493	20241010	115400	75823520	5270	5270	5270	5270	0
494	20241010	115300	75823520	5270	5270	5270	5270	0
495	20241010	115200	75823520	5270	5270	5270	5270	0
496	20241010	115100	75823520	5270	5270	5270	5270	0
497	20241010	115000	75823520	5270	5270	5270	5270	0
498	20241010	114900	75823520	5270	5270	5270	5270	400
499	20241010	114800	73715520	5280	5280	5280	5280	580
500	20241010	114700	70653120	5290	5290	5290	5290	200
501	20241010	114600	69595120	5290	5290	5290	5290	0
502	20241010	114500	69595120	5290	5290	5290	5290	0
503	20241010	114400	69595120	5290	5290	5290	5290	0
504	20241010	114300	69595120	5290	5290	5290	5290	0
505	20241010	114200	69595120	5290	5290	5290	5290	500
506	20241010	114100	66950120	5290	5290	5290	5290	0
507	20241010	114000	66950120	5290	5300	5310	5290	12
508	20241010	113900	66886520	5300	5310	5310	5300	14
509	20241010	113800	66812280	5310	5310	5310	5310	0
510	20241010	113700	66812280	5310	5310	5310	5310	20
511	20241010	113600	66706080	5300	5300	5300	5300	0
512	20241010	113500	66706080	5300	5300	5300	5300	0
513	20241010	113400	66706080	5300	5300	5300	5300	0
514	20241010	113300	66706080	5300	5300	5300	5280	1757
515	20241010	113200	57417390	5300	5300	5300	5300	26
516	20241010	113100	57279590	5300	5310	5310	5300	41
517	20241010	113000	57062240	5300	5300	5300	5300	6
518	20241010	112900	57030440	5300	5300	5300	5300	0
519	20241010	112800	57030440	5300	5300	5300	5300	500
520	20241010	112700	54380440	5300	5300	5300	5300	15
521	20241010	112600	54300940	5300	5300	5300	5300	0
522	20241010	112500	54300940	5300	5300	5300	5300	0
523	20241010	112400	54300940	5300	5300	5300	5300	0
524	20241010	112300	54300940	5300	5300	5300	5300	0
525	20241010	112200	54300940	5300	5300	5300	5300	0
526	20241010	112100	54300940	5300	5300	5300	5300	0
527	20241010	112000	54300940	5300	5300	5300	5300	1
528	20241010	111900	54295640	5300	5300	5300	5300	0
529	20241010	111800	54295640	5300	5300	5300	5300	10
530	20241010	111700	54242640	5310	5310	5310	5310	5
531	20241010	111600	54216090	5310	5310	5310	5310	10
532	20241010	111500	54162990	5290	5290	5290	5290	0
533	20241010	111400	54162990	5290	5300	5310	5290	9
534	20241010	111300	54115230	5290	5290	5290	5290	0
535	20241010	111200	54115230	5290	5290	5290	5290	0
536	20241010	111100	54115230	5290	5290	5290	5290	0
537	20241010	111000	54115230	5290	5290	5290	5290	0
538	20241010	110900	54115230	5290	5290	5290	5290	0
539	20241010	110800	54115230	5290	5290	5290	5290	0
540	20241010	110700	54115230	5290	5290	5320	5290	93
541	20241010	110600	53622730	5320	5320	5320	5320	0
542	20241010	110500	53622730	5320	5320	5320	5320	0
543	20241010	110400	53622730	5320	5290	5320	5290	11
544	20241010	110300	53564330	5320	5310	5320	5290	102
545	20241010	110200	53023350	5310	5310	5310	5310	1
546	20241010	110100	53018040	5310	5310	5310	5310	0
547	20241010	110000	53018040	5310	5310	5310	5310	0
548	20241010	105900	53018040	5310	5310	5310	5310	42
549	20241010	105800	52795020	5310	5310	5310	5310	0
550	20241010	105700	52795020	5310	5320	5320	5310	4
551	20241010	105600	52773750	5310	5310	5310	5310	20
552	20241010	105500	52667550	5310	5310	5310	5310	0
553	20241010	105400	52667550	5310	5310	5310	5310	1
554	20241010	105300	52662240	5300	5300	5300	5300	39
555	20241010	105200	52455540	5290	5300	5300	5290	1023
556	20241010	105100	47043640	5290	5290	5290	5290	0
557	20241010	105000	47043640	5290	5290	5290	5290	1
558	20241010	104900	47038350	5300	5300	5300	5300	6
559	20241010	104800	47006550	5290	5290	5290	5290	0
560	20241010	104700	47006550	5290	5290	5290	5290	0
561	20241010	104600	47006550	5290	5290	5290	5290	0
562	20241010	104500	47006550	5290	5290	5290	5290	1
563	20241010	104400	47001260	5290	5290	5290	5290	0
564	20241010	104300	47001260	5290	5290	5290	5290	1
565	20241010	104200	46995970	5290	5300	5300	5290	31
566	20241010	104100	46831680	5290	5290	5290	5290	1
567	20241010	104000	46826390	5300	5300	5300	5300	79
568	20241010	103900	46407690	5300	5300	5300	5300	0
569	20241010	103800	46407690	5300	5300	5300	5300	0
570	20241010	103700	46407690	5300	5300	5300	5300	0
571	20241010	103600	46407690	5300	5300	5300	5300	0
572	20241010	103500	46407690	5300	5300	5300	5300	0
573	20241010	103400	46407690	5300	5300	5300	5300	0
574	20241010	103300	46407690	5300	5300	5300	5300	10
575	20241010	103200	46354690	5290	5290	5290	5290	0
576	20241010	103100	46354690	5290	5290	5290	5290	0
577	20241010	103000	46354690	5290	5290	5290	5290	0
578	20241010	102900	46354690	5290	5290	5300	5290	236
579	20241010	102800	45106220	5290	5290	5290	5290	0
580	20241010	102700	45106220	5290	5290	5290	5290	9
581	20241010	102600	45058610	5290	5290	5290	5290	0
582	20241010	102500	45058610	5290	5290	5290	5290	1
583	20241010	102400	45053320	5290	5290	5290	5290	0
584	20241010	102300	45053320	5290	5290	5290	5290	14
585	20241010	102200	44979260	5290	5290	5290	5290	13
586	20241010	102100	44910490	5290	5290	5290	5290	0
587	20241010	102000	44910490	5290	5290	5290	5290	0
588	20241010	101900	44910490	5290	5290	5290	5290	0
589	20241010	101800	44910490	5290	5290	5290	5290	0
590	20241010	101700	44910490	5290	5290	5290	5290	0
591	20241010	101600	44910490	5290	5290	5290	5290	0
592	20241010	101500	44910490	5290	5290	5290	5290	2
593	20241010	101400	44899910	5280	5280	5280	5280	1
594	20241010	101300	44894630	5290	5280	5290	5280	21
595	20241010	101200	44783550	5290	5270	5290	5270	132
596	20241010	101100	44085500	5280	5280	5280	5280	1
597	20241010	101000	44080220	5270	5270	5270	5260	1027
598	20241010	100900	38667940	5290	5280	5290	5280	385
599	20241010	100800	36635130	5300	5300	5300	5300	1
600	20241010	100700	36629830	5290	5300	5300	5290	4
601	20241010	100600	36608660	5300	5290	5300	5290	3
602	20241010	100500	36592780	5300	5290	5300	5290	13
603	20241010	100400	36523890	5300	5300	5300	5300	0
604	20241010	100300	36523890	5300	5300	5300	5300	0
605	20241010	100200	36523890	5300	5290	5300	5290	11
606	20241010	100100	36465610	5290	5290	5300	5290	6
607	20241010	100000	36433830	5300	5290	5300	5290	141
608	20241010	095900	35687930	5290	5290	5290	5290	1
609	20241010	095800	35682640	5290	5290	5290	5290	0
610	20241010	095700	35682640	5290	5290	5300	5290	203
611	20241010	095600	34608750	5290	5290	5290	5290	0
612	20241010	095500	34608750	5290	5290	5290	5290	1
613	20241010	095400	34603460	5290	5290	5290	5290	9
614	20241010	095300	34555850	5290	5290	5290	5290	2
615	20241010	095200	34545270	5290	5290	5290	5290	1
616	20241010	095100	34539980	5300	5300	5300	5300	10
617	20241010	095000	34486980	5300	5290	5300	5290	4
618	20241010	094900	34465790	5280	5300	5300	5280	23
619	20241010	094800	34343930	5320	5320	5320	5320	0
620	20241010	094700	34343930	5320	5320	5320	5320	10
621	20241010	094600	34290730	5320	5320	5320	5320	0
622	20241010	094500	34290730	5320	5320	5320	5320	0
623	20241010	094400	34290730	5320	5320	5320	5320	12
624	20241010	094300	34226890	5320	5320	5320	5320	22
625	20241010	094200	34109850	5320	5320	5320	5320	37
626	20241010	094100	33913010	5320	5320	5320	5320	192
627	20241010	094000	32891570	5290	5320	5320	5290	56
628	20241010	093900	32595030	5290	5290	5290	5290	0
629	20241010	093800	32595030	5290	5290	5290	5290	28
630	20241010	093700	32446910	5320	5320	5320	5320	0
631	20241010	093600	32446910	5320	5320	5320	5320	0
632	20241010	093500	32446910	5320	5320	5320	5320	10
633	20241010	093400	32393710	5330	5330	5330	5330	0
634	20241010	093300	32393710	5330	5330	5330	5330	5
635	20241010	093200	32367060	5330	5300	5330	5290	1066
636	20241010	093100	26687340	5300	5300	5300	5300	0
637	20241010	093000	26687340	5300	5300	5300	5300	0
638	20241010	092900	26687340	5300	5300	5300	5300	0
639	20241010	092800	26687340	5300	5300	5300	5300	4
640	20241010	092700	26666140	5320	5320	5320	5320	0
641	20241010	092600	26666140	5320	5310	5320	5310	1001
642	20241010	092500	21340830	5320	5320	5320	5320	10
643	20241010	092400	21287630	5320	5320	5320	5320	0
644	20241010	092300	21287630	5320	5320	5320	5270	165
645	20241010	092200	20416670	5320	5310	5320	5310	92
646	20241010	092100	19928080	5300	5300	5300	5300	0
647	20241010	092000	19928080	5300	5300	5300	5300	0
648	20241010	091900	19928080	5300	5300	5300	5300	17
649	20241010	091800	19837980	5300	5300	5300	5300	10
650	20241010	091700	19784980	5300	5300	5300	5300	45
651	20241010	091600	19546480	5300	5300	5300	5300	12
652	20241010	091500	19482880	5300	5300	5300	5300	1
653	20241010	091400	19477580	5270	5300	5300	5270	742
654	20241010	091300	15564080	5300	5320	5320	5300	27
655	20241010	091200	15420560	5320	5320	5320	5320	3
656	20241010	091100	15404600	5320	5320	5320	5310	15
657	20241010	091000	15324820	5280	5280	5280	5280	0
658	20241010	090900	15324820	5280	5290	5290	5280	52
659	20241010	090800	15050240	5290	5290	5290	5290	57
660	20241010	090700	14748710	5290	5340	5340	5290	411
661	20241010	090600	12573990	5340	5340	5340	5340	1
662	20241010	090500	12568650	5340	5330	5350	5290	426
663	20241010	090400	10299790	5330	5300	5330	5300	113
664	20241010	090300	9699160	5300	5330	5330	5300	564
665	20241010	090200	6709930	5330	5330	5330	5330	0
666	20241010	090100	6709930	5330	5300	5330	5280	750
667	20241010	090000	2740330	5300	5440	5440	5300	504