KissMeData/108230/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201400	354124010	5450	5450	5450	5450	893
3	20241010	201300	354124010	5450	5450	5450	5450	0
4	20241010	201200	354124010	5450	5450	5450	5450	0
5	20241010	201100	354124010	5450	5450	5450	5450	0
6	20241010	201000	354124010	5450	5450	5450	5450	0
7	20241010	200900	354124010	5450	5450	5450	5450	0
8	20241010	200800	354124010	5450	5450	5450	5450	0
9	20241010	200700	354124010	5450	5450	5450	5450	0
10	20241010	200600	354124010	5450	5450	5450	5450	0
11	20241010	200500	354124010	5450	5450	5450	5450	0
12	20241010	200400	354124010	5450	5450	5450	5450	0
13	20241010	200300	354124010	5450	5450	5450	5450	0
14	20241010	200200	354124010	5450	5450	5450	5450	0
15	20241010	200100	354124010	5450	5450	5450	5450	0
16	20241010	200000	354124010	5450	5450	5450	5450	0
17	20241010	195900	354124010	5450	5450	5450	5450	0
18	20241010	195800	354124010	5450	5450	5450	5450	0
19	20241010	195700	354124010	5450	5450	5450	5450	0
20	20241010	195600	354124010	5450	5450	5450	5450	0
21	20241010	195500	354124010	5450	5450	5450	5450	0
22	20241010	195400	354124010	5450	5450	5450	5450	0
23	20241010	195300	354124010	5450	5450	5450	5450	0
24	20241010	195200	354124010	5450	5450	5450	5450	0
25	20241010	195100	354124010	5450	5450	5450	5450	0
26	20241010	195000	354124010	5450	5450	5450	5450	0
27	20241010	194900	354124010	5450	5450	5450	5450	0
28	20241010	194800	354124010	5450	5450	5450	5450	0
29	20241010	194700	354124010	5450	5450	5450	5450	0
30	20241010	194600	354124010	5450	5450	5450	5450	0
31	20241010	194500	354124010	5450	5450	5450	5450	0
32	20241010	194400	354124010	5450	5450	5450	5450	893
33	20241010	194300	354124010	5450	5450	5450	5450	0
34	20241010	194200	354124010	5450	5450	5450	5450	0
35	20241010	194100	354124010	5450	5450	5450	5450	0
36	20241010	194000	354124010	5450	5450	5450	5450	0
37	20241010	193900	354124010	5450	5450	5450	5450	0
38	20241010	193800	354124010	5450	5450	5450	5450	0
39	20241010	193700	354124010	5450	5450	5450	5450	0
40	20241010	193600	354124010	5450	5450	5450	5450	0
41	20241010	193500	354124010	5450	5450	5450	5450	0
42	20241010	193400	354124010	5450	5450	5450	5450	0
43	20241010	193300	354124010	5450	5450	5450	5450	0
44	20241010	193200	354124010	5450	5450	5450	5450	0
45	20241010	193100	354124010	5450	5450	5450	5450	0
46	20241010	193000	354124010	5450	5450	5450	5450	0
47	20241010	192900	354124010	5450	5450	5450	5450	0
48	20241010	192800	354124010	5450	5450	5450	5450	0
49	20241010	192700	354124010	5450	5450	5450	5450	0
50	20241010	192600	354124010	5450	5450	5450	5450	0
51	20241010	192500	354124010	5450	5450	5450	5450	0
52	20241010	192400	354124010	5450	5450	5450	5450	0
53	20241010	192300	354124010	5450	5450	5450	5450	0
54	20241010	192200	354124010	5450	5450	5450	5450	0
55	20241010	192100	354124010	5450	5450	5450	5450	0
56	20241010	192000	354124010	5450	5450	5450	5450	0
57	20241010	191900	354124010	5450	5450	5450	5450	0
58	20241010	191800	354124010	5450	5450	5450	5450	0
59	20241010	191700	354124010	5450	5450	5450	5450	0
60	20241010	191600	354124010	5450	5450	5450	5450	0
61	20241010	191500	354124010	5450	5450	5450	5450	0
62	20241010	191400	354124010	5450	5450	5450	5450	893
63	20241010	191300	354124010	5450	5450	5450	5450	0
64	20241010	191200	354124010	5450	5450	5450	5450	0
65	20241010	191100	354124010	5450	5450	5450	5450	0
66	20241010	191000	354124010	5450	5450	5450	5450	0
67	20241010	190900	354124010	5450	5450	5450	5450	0
68	20241010	190800	354124010	5450	5450	5450	5450	0
69	20241010	190700	354124010	5450	5450	5450	5450	0
70	20241010	190600	354124010	5450	5450	5450	5450	0
71	20241010	190500	354124010	5450	5450	5450	5450	0
72	20241010	190400	354124010	5450	5450	5450	5450	0
73	20241010	190300	354124010	5450	5450	5450	5450	0
74	20241010	190200	354124010	5450	5450	5450	5450	0
75	20241010	190100	354124010	5450	5450	5450	5450	0
76	20241010	190000	354124010	5450	5450	5450	5450	0
77	20241010	185900	354124010	5450	5450	5450	5450	0
78	20241010	185800	354124010	5450	5450	5450	5450	0
79	20241010	185700	354124010	5450	5450	5450	5450	0
80	20241010	185600	354124010	5450	5450	5450	5450	0
81	20241010	185500	354124010	5450	5450	5450	5450	0
82	20241010	185400	354124010	5450	5450	5450	5450	0
83	20241010	185300	354124010	5450	5450	5450	5450	0
84	20241010	185200	354124010	5450	5450	5450	5450	0
85	20241010	185100	354124010	5450	5450	5450	5450	0
86	20241010	185000	354124010	5450	5450	5450	5450	0
87	20241010	184900	354124010	5450	5450	5450	5450	0
88	20241010	184800	354124010	5450	5450	5450	5450	0
89	20241010	184700	354124010	5450	5450	5450	5450	0
90	20241010	184600	354124010	5450	5450	5450	5450	0
91	20241010	184500	354124010	5450	5450	5450	5450	0
92	20241010	184400	354124010	5450	5450	5450	5450	893
93	20241010	184300	354124010	5450	5450	5450	5450	0
94	20241010	184200	354124010	5450	5450	5450	5450	0
95	20241010	184100	354124010	5450	5450	5450	5450	0
96	20241010	184000	354124010	5450	5450	5450	5450	0
97	20241010	183900	354124010	5450	5450	5450	5450	0
98	20241010	183800	354124010	5450	5450	5450	5450	0
99	20241010	183700	354124010	5450	5450	5450	5450	0
100	20241010	183600	354124010	5450	5450	5450	5450	0
101	20241010	183500	354124010	5450	5450	5450	5450	0
102	20241010	183400	354124010	5450	5450	5450	5450	0
103	20241010	183300	354124010	5450	5450	5450	5450	0
104	20241010	183200	354124010	5450	5450	5450	5450	0
105	20241010	183100	354124010	5450	5450	5450	5450	0
106	20241010	183000	354124010	5450	5450	5450	5450	0
107	20241010	182900	354124010	5450	5450	5450	5450	0
108	20241010	182800	354124010	5450	5450	5450	5450	0
109	20241010	182700	354124010	5450	5450	5450	5450	0
110	20241010	182600	354124010	5450	5450	5450	5450	0
111	20241010	182500	354124010	5450	5450	5450	5450	0
112	20241010	182400	354124010	5450	5450	5450	5450	0
113	20241010	182300	354124010	5450	5450	5450	5450	0
114	20241010	182200	354124010	5450	5450	5450	5450	0
115	20241010	182100	354124010	5450	5450	5450	5450	0
116	20241010	182000	354124010	5450	5450	5450	5450	0
117	20241010	181900	354124010	5450	5450	5450	5450	0
118	20241010	181800	354124010	5450	5450	5450	5450	0
119	20241010	181700	354124010	5450	5450	5450	5450	0
120	20241010	181600	354124010	5450	5450	5450	5450	0
121	20241010	181500	354124010	5450	5450	5450	5450	0
122	20241010	181400	354124010	5450	5450	5450	5450	893
123	20241010	181300	354124010	5450	5450	5450	5450	0
124	20241010	181200	354124010	5450	5450	5450	5450	0
125	20241010	181100	354124010	5450	5450	5450	5450	0
126	20241010	181000	354124010	5450	5450	5450	5450	0
127	20241010	180900	354124010	5450	5450	5450	5450	0
128	20241010	180800	354124010	5450	5450	5450	5450	0
129	20241010	180700	354124010	5450	5450	5450	5450	0
130	20241010	180600	354124010	5450	5450	5450	5450	0
131	20241010	180500	354124010	5450	5450	5450	5450	0
132	20241010	180400	354124010	5450	5450	5450	5450	0
133	20241010	180300	354124010	5450	5450	5450	5450	0
134	20241010	180200	354124010	5450	5450	5450	5450	0
135	20241010	180100	354124010	5450	5450	5450	5450	0
136	20241010	180000	354124010	5450	5450	5450	5450	0
137	20241010	175900	354124010	5450	5450	5450	5450	0
138	20241010	175800	354124010	5450	5450	5450	5450	0
139	20241010	175700	354124010	5450	5450	5450	5450	0
140	20241010	175600	354124010	5450	5450	5450	5450	0
141	20241010	175500	354124010	5450	5450	5450	5450	0
142	20241010	175400	354124010	5450	5450	5450	5450	0
143	20241010	175300	354124010	5450	5450	5450	5450	0
144	20241010	175200	354124010	5450	5450	5450	5450	0
145	20241010	175100	354124010	5450	5450	5450	5450	0
146	20241010	175000	354124010	5450	5450	5450	5450	0
147	20241010	174900	354124010	5450	5450	5450	5450	0
148	20241010	174800	354124010	5450	5450	5450	5450	0
149	20241010	174700	354124010	5450	5450	5450	5450	0
150	20241010	174600	354124010	5450	5450	5450	5450	0
151	20241010	174500	354124010	5450	5450	5450	5450	0
152	20241010	174400	354124010	5450	5450	5450	5450	893
153	20241010	174300	354124010	5450	5450	5450	5450	0
154	20241010	174200	354124010	5450	5450	5450	5450	0
155	20241010	174100	354124010	5450	5450	5450	5450	0
156	20241010	174000	354124010	5450	5450	5450	5450	0
157	20241010	173900	354124010	5450	5450	5450	5450	0
158	20241010	173800	354124010	5450	5450	5450	5450	0
159	20241010	173700	354124010	5450	5450	5450	5450	0
160	20241010	173600	354124010	5450	5450	5450	5450	0
161	20241010	173500	354124010	5450	5450	5450	5450	0
162	20241010	173400	354124010	5450	5450	5450	5450	0
163	20241010	173300	354124010	5450	5450	5450	5450	0
164	20241010	173200	354124010	5450	5450	5450	5450	0
165	20241010	173100	354124010	5450	5450	5450	5450	0
166	20241010	173000	354124010	5450	5450	5450	5450	0
167	20241010	172900	354124010	5450	5450	5450	5450	0
168	20241010	172800	354124010	5450	5450	5450	5450	0
169	20241010	172700	354124010	5450	5450	5450	5450	0
170	20241010	172600	354124010	5450	5450	5450	5450	0
171	20241010	172500	354124010	5450	5450	5450	5450	0
172	20241010	172400	354124010	5450	5450	5450	5450	0
173	20241010	172300	354124010	5450	5450	5450	5450	0
174	20241010	172200	354124010	5450	5450	5450	5450	0
175	20241010	172100	354124010	5450	5450	5450	5450	0
176	20241010	172000	354124010	5450	5450	5450	5450	0
177	20241010	171900	354124010	5450	5450	5450	5450	0
178	20241010	171800	354124010	5450	5450	5450	5450	0
179	20241010	171700	354124010	5450	5450	5450	5450	0
180	20241010	171600	354124010	5450	5450	5450	5450	0
181	20241010	171500	354124010	5450	5450	5450	5450	0
182	20241010	171400	354124010	5450	5450	5450	5450	893
183	20241010	171300	354124010	5450	5450	5450	5450	0
184	20241010	171200	354124010	5450	5450	5450	5450	0
185	20241010	171100	354124010	5450	5450	5450	5450	0
186	20241010	171000	354124010	5450	5450	5450	5450	0
187	20241010	170900	354124010	5450	5450	5450	5450	0
188	20241010	170800	354124010	5450	5450	5450	5450	0
189	20241010	170700	354124010	5450	5450	5450	5450	0
190	20241010	170600	354124010	5450	5450	5450	5450	0
191	20241010	170500	354124010	5450	5450	5450	5450	0
192	20241010	170400	354124010	5450	5450	5450	5450	0
193	20241010	170300	354124010	5450	5450	5450	5450	0
194	20241010	170200	354124010	5450	5450	5450	5450	0
195	20241010	170100	354124010	5450	5450	5450	5450	0
196	20241010	170000	354124010	5450	5450	5450	5450	0
197	20241010	165900	354124010	5450	5450	5450	5450	0
198	20241010	165800	354124010	5450	5450	5450	5450	0
199	20241010	165700	354124010	5450	5450	5450	5450	0
200	20241010	165600	354124010	5450	5450	5450	5450	0
201	20241010	165500	354124010	5450	5450	5450	5450	0
202	20241010	165400	354124010	5450	5450	5450	5450	0
203	20241010	165300	354124010	5450	5450	5450	5450	0
204	20241010	165200	354124010	5450	5450	5450	5450	0
205	20241010	165100	354124010	5450	5450	5450	5450	0
206	20241010	165000	354124010	5450	5450	5450	5450	0
207	20241010	164900	354124010	5450	5450	5450	5450	0
208	20241010	164800	354124010	5450	5450	5450	5450	0
209	20241010	164700	354124010	5450	5450	5450	5450	0
210	20241010	164600	354124010	5450	5450	5450	5450	0
211	20241010	164500	354124010	5450	5450	5450	5450	0
212	20241010	164400	354124010	5450	5450	5450	5450	893
213	20241010	164300	354124010	5450	5450	5450	5450	0
214	20241010	164200	354124010	5450	5450	5450	5450	0
215	20241010	164100	354124010	5450	5450	5450	5450	0
216	20241010	164000	354124010	5450	5450	5450	5450	0
217	20241010	163900	354124010	5450	5450	5450	5450	0
218	20241010	163800	354124010	5450	5450	5450	5450	0
219	20241010	163700	354124010	5450	5450	5450	5450	0
220	20241010	163600	354124010	5450	5450	5450	5450	0
221	20241010	163500	354124010	5450	5450	5450	5450	0
222	20241010	163400	354124010	5450	5450	5450	5450	0
223	20241010	163300	354124010	5450	5450	5450	5450	0
224	20241010	163200	354124010	5450	5450	5450	5450	0
225	20241010	163100	354124010	5450	5450	5450	5450	0
226	20241010	163000	354124010	5450	5450	5450	5450	0
227	20241010	162900	354124010	5450	5450	5450	5450	0
228	20241010	162800	354124010	5450	5450	5450	5450	0
229	20241010	162700	354124010	5450	5450	5450	5450	0
230	20241010	162600	354124010	5450	5450	5450	5450	0
231	20241010	162500	354124010	5450	5450	5450	5450	0
232	20241010	162400	354124010	5450	5450	5450	5450	0
233	20241010	162300	354124010	5450	5450	5450	5450	0
234	20241010	162200	354124010	5450	5450	5450	5450	0
235	20241010	162100	354124010	5450	5450	5450	5450	0
236	20241010	162000	354124010	5450	5450	5450	5450	0
237	20241010	161900	354124010	5450	5450	5450	5450	0
238	20241010	161800	354124010	5450	5450	5450	5450	0
239	20241010	161700	354124010	5450	5450	5450	5450	0
240	20241010	161600	354124010	5450	5450	5450	5450	0
241	20241010	161500	354124010	5450	5450	5450	5450	0
242	20241010	161400	354124010	5450	5450	5450	5450	893
243	20241010	161300	354124010	5450	5450	5450	5450	0
244	20241010	161200	354124010	5450	5450	5450	5450	0
245	20241010	161100	354124010	5450	5450	5450	5450	0
246	20241010	161000	354124010	5450	5450	5450	5450	0
247	20241010	160900	354124010	5450	5450	5450	5450	0
248	20241010	160800	354124010	5450	5450	5450	5450	0
249	20241010	160700	354124010	5450	5450	5450	5450	0
250	20241010	160600	354124010	5450	5450	5450	5450	0
251	20241010	160500	354124010	5450	5450	5450	5450	0
252	20241010	160400	354124010	5450	5450	5450	5450	0
253	20241010	160300	354124010	5450	5450	5450	5450	0
254	20241010	160200	354124010	5450	5450	5450	5450	0
255	20241010	160100	354124010	5450	5450	5450	5450	0
256	20241010	160000	354124010	5450	5450	5450	5450	0
257	20241010	155900	354124010	5450	5450	5450	5450	0
258	20241010	155800	354124010	5450	5450	5450	5450	0
259	20241010	155700	354124010	5450	5450	5450	5450	0
260	20241010	155600	354124010	5450	5450	5450	5450	0
261	20241010	155500	354124010	5450	5450	5450	5450	0
262	20241010	155400	354124010	5450	5450	5450	5450	0
263	20241010	155300	354124010	5450	5450	5450	5450	0
264	20241010	155200	354124010	5450	5450	5450	5450	0
265	20241010	155100	354124010	5450	5450	5450	5450	0
266	20241010	155000	354124010	5450	5450	5450	5450	0
267	20241010	154900	354124010	5450	5450	5450	5450	0
268	20241010	154800	354124010	5450	5450	5450	5450	0
269	20241010	154700	354124010	5450	5450	5450	5450	0
270	20241010	154600	354124010	5450	5450	5450	5450	0
271	20241010	154500	354124010	5450	5450	5450	5450	0
272	20241010	154400	354124010	5450	5450	5450	5450	893
273	20241010	154300	354124010	5450	5450	5450	5450	0
274	20241010	154200	354124010	5450	5450	5450	5450	0
275	20241010	154100	354124010	5450	5450	5450	5450	0
276	20241010	154000	354124010	5450	5450	5450	5450	0
277	20241010	153900	354124010	5450	5450	5450	5450	0
278	20241010	153800	354124010	5450	5450	5450	5450	0
279	20241010	153700	354124010	5450	5450	5450	5450	0
280	20241010	153600	354124010	5450	5450	5450	5450	0
281	20241010	153500	354124010	5450	5450	5450	5450	0
282	20241010	153400	354124010	5450	5450	5450	5450	0
283	20241010	153300	354124010	5450	5450	5450	5450	0
284	20241010	153200	354124010	5450	5450	5450	5450	0
285	20241010	153100	354124010	5450	5450	5450	5450	0
286	20241010	153000	354124010	5450	5450	5450	5450	893
287	20241010	152900	349257160	5450	5450	5450	5450	0
288	20241010	152800	349257160	5450	5450	5450	5450	0
289	20241010	152700	349257160	5450	5450	5450	5450	0
290	20241010	152600	349257160	5450	5450	5450	5450	0
291	20241010	152500	349257160	5450	5450	5450	5450	0
292	20241010	152400	349257160	5450	5450	5450	5450	0
293	20241010	152300	349257160	5450	5450	5450	5450	0
294	20241010	152200	349257160	5450	5450	5450	5450	0
295	20241010	152100	349257160	5450	5450	5450	5450	0
296	20241010	152000	349257160	5450	5450	5450	5450	0
297	20241010	151900	349257160	5450	5480	5500	5450	2208
298	20241010	151800	337129560	5480	5480	5480	5480	157
299	20241010	151700	336269200	5480	5480	5480	5480	25
300	20241010	151600	336132200	5480	5470	5480	5470	1019
301	20241010	151500	330553110	5470	5470	5470	5470	22
302	20241010	151400	330432770	5480	5480	5480	5480	1000
303	20241010	151300	324952770	5480	5480	5480	5480	0
304	20241010	151200	324952770	5480	5480	5480	5480	0
305	20241010	151100	324952770	5480	5480	5480	5480	0
306	20241010	151000	324952770	5480	5480	5480	5480	0
307	20241010	150900	324952770	5480	5480	5480	5480	1
308	20241010	150800	324947290	5480	5480	5480	5480	5
309	20241010	150700	324919890	5480	5470	5480	5470	319
310	20241010	150600	323174860	5450	5460	5470	5450	2150
311	20241010	150500	311416780	5460	5460	5460	5460	45
312	20241010	150400	311171080	5460	5460	5460	5460	46
313	20241010	150300	310919920	5460	5460	5460	5460	845
314	20241010	150200	306306220	5470	5470	5470	5470	0
315	20241010	150100	306306220	5470	5450	5470	5450	115
316	20241010	150000	305679450	5450	5450	5450	5450	2
317	20241010	145900	305668550	5450	5450	5450	5450	216
318	20241010	145800	304491350	5450	5440	5450	5440	54
319	20241010	145700	304197580	5450	5450	5450	5450	50
320	20241010	145600	303925080	5450	5450	5450	5450	791
321	20241010	145500	299614130	5450	5450	5450	5450	293
322	20241010	145400	298017280	5440	5440	5440	5440	0
323	20241010	145300	298017280	5440	5440	5440	5440	0
324	20241010	145200	298017280	5440	5440	5440	5440	150
325	20241010	145100	297201280	5450	5460	5460	5450	25
326	20241010	145000	297064930	5460	5450	5460	5450	213
327	20241010	144900	295903970	5450	5460	5460	5450	2737
328	20241010	144800	280986360	5470	5470	5470	5470	0
329	20241010	144700	280986360	5470	5470	5470	5470	0
330	20241010	144600	280986360	5470	5470	5470	5470	0
331	20241010	144500	280986360	5470	5470	5470	5470	1
332	20241010	144400	280980890	5460	5460	5460	5460	0
333	20241010	144300	280980890	5460	5460	5460	5460	0
334	20241010	144200	280980890	5460	5470	5470	5460	761
335	20241010	144100	276819110	5470	5480	5480	5470	148
336	20241010	144000	276009540	5480	5480	5480	5480	0
337	20241010	143900	276009540	5480	5480	5480	5480	1
338	20241010	143800	276004060	5460	5470	5470	5460	120
339	20241010	143700	275348850	5460	5460	5460	5460	0
340	20241010	143600	275348850	5460	5460	5460	5460	0
341	20241010	143500	275348850	5460	5460	5460	5460	0
342	20241010	143400	275348850	5460	5460	5460	5460	0
343	20241010	143300	275348850	5460	5470	5470	5460	1251
344	20241010	143200	268518380	5480	5480	5480	5480	0
345	20241010	143100	268518380	5480	5480	5480	5460	333
346	20241010	143000	266699490	5480	5480	5480	5480	0
347	20241010	142900	266699490	5480	5480	5480	5480	0
348	20241010	142800	266699490	5480	5480	5480	5480	10
349	20241010	142700	266644690	5490	5490	5490	5490	0
350	20241010	142600	266644690	5490	5490	5490	5490	8
351	20241010	142500	266600770	5470	5470	5470	5470	0
352	20241010	142400	266600770	5470	5470	5470	5470	0
353	20241010	142300	266600770	5470	5470	5470	5470	0
354	20241010	142200	266600770	5470	5470	5470	5470	1
355	20241010	142100	266595300	5470	5470	5470	5470	218
356	20241010	142000	265402840	5470	5470	5470	5470	0
357	20241010	141900	265402840	5470	5470	5470	5470	614
358	20241010	141800	262044260	5470	5470	5470	5470	0
359	20241010	141700	262044260	5470	5470	5470	5470	216
360	20241010	141600	260862740	5470	5470	5470	5470	93
361	20241010	141500	260354030	5480	5480	5480	5480	508
362	20241010	141400	257570190	5490	5490	5490	5490	0
363	20241010	141300	257570190	5490	5490	5490	5490	1
364	20241010	141200	257564700	5480	5480	5480	5480	6
365	20241010	141100	257531820	5480	5480	5480	5480	10
366	20241010	141000	257477020	5480	5480	5480	5480	0
367	20241010	140900	257477020	5480	5480	5480	5480	0
368	20241010	140800	257477020	5480	5470	5480	5470	143
369	20241010	140700	256693700	5480	5480	5480	5480	462
370	20241010	140600	254161940	5480	5480	5480	5480	0
371	20241010	140500	254161940	5480	5480	5480	5480	0
372	20241010	140400	254161940	5480	5480	5480	5480	0
373	20241010	140300	254161940	5480	5480	5480	5480	0
374	20241010	140200	254161940	5480	5480	5480	5480	0
375	20241010	140100	254161940	5480	5480	5480	5480	480
376	20241010	140000	251531540	5480	5480	5480	5480	80
377	20241010	135900	251093140	5490	5490	5490	5490	0
378	20241010	135800	251093140	5490	5490	5490	5490	0
379	20241010	135700	251093140	5490	5490	5490	5490	0
380	20241010	135600	251093140	5490	5490	5490	5490	0
381	20241010	135500	251093140	5490	5480	5490	5480	806
382	20241010	135400	246676160	5490	5490	5490	5490	0
383	20241010	135300	246676160	5490	5490	5490	5490	0
384	20241010	135200	246676160	5490	5490	5490	5490	0
385	20241010	135100	246676160	5490	5490	5490	5490	0
386	20241010	135000	246676160	5490	5490	5490	5490	0
387	20241010	134900	246676160	5490	5490	5490	5490	0
388	20241010	134800	246676160	5490	5490	5490	5490	2
389	20241010	134700	246665180	5480	5480	5480	5480	20
390	20241010	134600	246555580	5490	5490	5490	5490	67
391	20241010	134500	246187750	5490	5490	5490	5490	13
392	20241010	134400	246116380	5480	5480	5480	5480	1
393	20241010	134300	246110900	5480	5480	5480	5480	0
394	20241010	134200	246110900	5480	5480	5480	5480	0
395	20241010	134100	246110900	5480	5480	5480	5480	108
396	20241010	134000	245519060	5490	5490	5490	5490	0
397	20241010	133900	245519060	5490	5490	5490	5490	0
398	20241010	133800	245519060	5490	5490	5490	5490	0
399	20241010	133700	245519060	5490	5490	5490	5490	0
400	20241010	133600	245519060	5490	5490	5490	5490	0
401	20241010	133500	245519060	5490	5490	5490	5480	24
402	20241010	133400	245387340	5490	5490	5490	5490	100
403	20241010	133300	244838340	5490	5490	5490	5490	100
404	20241010	133200	244289340	5490	5490	5490	5490	250
405	20241010	133100	242916840	5490	5490	5490	5490	0
406	20241010	133000	242916840	5490	5490	5490	5490	17
407	20241010	132900	242823510	5490	5490	5490	5490	0
408	20241010	132800	242823510	5490	5490	5490	5490	0
409	20241010	132700	242823510	5490	5490	5490	5490	0
410	20241010	132600	242823510	5490	5490	5490	5490	0
411	20241010	132500	242823510	5490	5490	5490	5490	0
412	20241010	132400	242823510	5490	5490	5490	5490	0
413	20241010	132300	242823510	5490	5490	5490	5490	0
414	20241010	132200	242823510	5490	5490	5490	5490	1
415	20241010	132100	242818020	5500	5500	5500	5500	36
416	20241010	132000	242620020	5480	5480	5480	5480	0
417	20241010	131900	242620020	5480	5480	5480	5480	0
418	20241010	131800	242620020	5480	5480	5480	5480	0
419	20241010	131700	242620020	5480	5480	5480	5480	0
420	20241010	131600	242620020	5480	5480	5480	5480	0
421	20241010	131500	242620020	5480	5480	5480	5480	0
422	20241010	131400	242620020	5480	5490	5490	5480	277
423	20241010	131300	241101010	5490	5490	5490	5490	0
424	20241010	131200	241101010	5490	5490	5490	5490	0
425	20241010	131100	241101010	5490	5490	5490	5490	86
426	20241010	131000	240628870	5480	5480	5480	5480	0
427	20241010	130900	240628870	5480	5480	5480	5480	0
428	20241010	130800	240628870	5480	5480	5480	5480	0
429	20241010	130700	240628870	5480	5480	5480	5480	0
430	20241010	130600	240628870	5480	5480	5480	5480	0
431	20241010	130500	240628870	5480	5480	5480	5480	0
432	20241010	130400	240628870	5480	5480	5480	5480	0
433	20241010	130300	240628870	5480	5480	5480	5480	100
434	20241010	130200	240080870	5510	5510	5510	5510	0
435	20241010	130100	240080870	5510	5510	5510	5510	0
436	20241010	130000	240080870	5510	5510	5510	5510	0
437	20241010	125900	240080870	5510	5510	5510	5510	0
438	20241010	125800	240080870	5510	5510	5510	5510	26
439	20241010	125700	239937610	5510	5500	5510	5500	327
440	20241010	125600	238139010	5500	5510	5510	5500	320
441	20241010	125500	236378910	5510	5510	5510	5510	0
442	20241010	125400	236378910	5510	5510	5510	5510	10
443	20241010	125300	236323810	5500	5500	5500	5500	0
444	20241010	125200	236323810	5500	5500	5500	5500	523
445	20241010	125100	233447310	5480	5480	5480	5480	0
446	20241010	125000	233447310	5480	5480	5480	5480	0
447	20241010	124900	233447310	5480	5480	5480	5480	300
448	20241010	124800	231803310	5480	5480	5480	5480	0
449	20241010	124700	231803310	5480	5480	5480	5480	0
450	20241010	124600	231803310	5480	5480	5480	5480	0
451	20241010	124500	231803310	5480	5480	5480	5480	269
452	20241010	124400	230329190	5480	5480	5480	5480	500
453	20241010	124300	227589190	5470	5470	5470	5470	0
454	20241010	124200	227589190	5470	5470	5470	5470	0
455	20241010	124100	227589190	5470	5470	5470	5470	0
456	20241010	124000	227589190	5470	5470	5470	5470	100
457	20241010	123900	227042190	5480	5480	5480	5480	4
458	20241010	123800	227020270	5480	5480	5480	5480	20
459	20241010	123700	226910670	5480	5480	5480	5480	0
460	20241010	123600	226910670	5480	5480	5480	5480	0
461	20241010	123500	226910670	5480	5480	5480	5480	0
462	20241010	123400	226910670	5480	5480	5480	5480	2
463	20241010	123300	226899710	5480	5480	5480	5480	0
464	20241010	123200	226899710	5480	5480	5480	5480	1
465	20241010	123100	226894230	5470	5470	5470	5470	0
466	20241010	123000	226894230	5470	5470	5470	5470	267
467	20241010	122900	225433740	5470	5470	5470	5470	0
468	20241010	122800	225433740	5470	5470	5470	5470	92
469	20241010	122700	224930500	5480	5480	5480	5480	0
470	20241010	122600	224930500	5480	5480	5480	5480	50
471	20241010	122500	224656500	5480	5480	5480	5480	0
472	20241010	122400	224656500	5480	5470	5480	5470	96
473	20241010	122300	224131330	5480	5480	5480	5480	0
474	20241010	122200	224131330	5480	5480	5480	5480	1
475	20241010	122100	224125850	5480	5480	5480	5480	0
476	20241010	122000	224125850	5480	5480	5480	5480	89
477	20241010	121900	223638130	5480	5480	5480	5480	0
478	20241010	121800	223638130	5480	5480	5480	5480	0
479	20241010	121700	223638130	5480	5480	5480	5480	36
480	20241010	121600	223440850	5480	5480	5480	5480	0
481	20241010	121500	223440850	5480	5480	5480	5480	0
482	20241010	121400	223440850	5480	5480	5480	5480	0
483	20241010	121300	223440850	5480	5480	5480	5480	95
484	20241010	121200	222920250	5480	5480	5480	5480	40
485	20241010	121100	222701050	5500	5500	5500	5500	0
486	20241010	121000	222701050	5500	5500	5500	5500	0
487	20241010	120900	222701050	5500	5500	5500	5500	0
488	20241010	120800	222701050	5500	5500	5500	5500	0
489	20241010	120700	222701050	5500	5500	5500	5500	0
490	20241010	120600	222701050	5500	5500	5500	5500	0
491	20241010	120500	222701050	5500	5500	5500	5500	0
492	20241010	120400	222701050	5500	5500	5500	5500	3
493	20241010	120300	222684550	5490	5490	5490	5490	0
494	20241010	120200	222684550	5490	5490	5490	5490	5
495	20241010	120100	222657100	5490	5490	5490	5490	0
496	20241010	120000	222657100	5490	5490	5490	5490	1
497	20241010	115900	222651610	5490	5490	5490	5490	0
498	20241010	115800	222651610	5490	5490	5490	5490	0
499	20241010	115700	222651610	5490	5490	5490	5490	3
500	20241010	115600	222635140	5500	5500	5500	5500	0
501	20241010	115500	222635140	5500	5500	5500	5500	2
502	20241010	115400	222624140	5500	5500	5500	5500	1
503	20241010	115300	222618640	5500	5500	5500	5500	0
504	20241010	115200	222618640	5500	5500	5500	5500	0
505	20241010	115100	222618640	5500	5500	5500	5500	2
506	20241010	115000	222607640	5470	5470	5470	5470	0
507	20241010	114900	222607640	5470	5470	5470	5470	0
508	20241010	114800	222607640	5470	5470	5470	5470	140
509	20241010	114700	221841840	5470	5470	5470	5470	11
510	20241010	114600	221781670	5470	5470	5470	5470	11
511	20241010	114500	221721500	5460	5460	5460	5460	0
512	20241010	114400	221721500	5460	5460	5460	5460	0
513	20241010	114300	221721500	5460	5470	5470	5460	400
514	20241010	114200	219537170	5460	5460	5460	5460	0
515	20241010	114100	219537170	5460	5460	5460	5460	0
516	20241010	114000	219537170	5460	5460	5460	5460	0
517	20241010	113900	219537170	5460	5460	5460	5460	0
518	20241010	113800	219537170	5460	5470	5470	5460	20
519	20241010	113700	219427960	5460	5470	5470	5460	1000
520	20241010	113600	213964720	5470	5470	5470	5470	0
521	20241010	113500	213964720	5470	5470	5470	5470	0
522	20241010	113400	213964720	5470	5490	5490	5470	1000
523	20241010	113300	208492020	5480	5480	5480	5480	0
524	20241010	113200	208492020	5480	5480	5480	5480	0
525	20241010	113100	208492020	5480	5480	5480	5480	0
526	20241010	113000	208492020	5480	5480	5480	5480	0
527	20241010	112900	208492020	5480	5480	5480	5480	0
528	20241010	112800	208492020	5480	5480	5480	5480	0
529	20241010	112700	208492020	5480	5480	5480	5480	183
530	20241010	112600	207489180	5480	5480	5480	5480	0
531	20241010	112500	207489180	5480	5480	5480	5480	1
532	20241010	112400	207483700	5480	5480	5480	5480	8
533	20241010	112300	207439860	5470	5470	5470	5470	0
534	20241010	112200	207439860	5470	5470	5470	5470	0
535	20241010	112100	207439860	5470	5470	5470	5470	0
536	20241010	112000	207439860	5470	5470	5470	5470	0
537	20241010	111900	207439860	5470	5470	5470	5470	0
538	20241010	111800	207439860	5470	5470	5470	5470	0
539	20241010	111700	207439860	5470	5470	5470	5470	0
540	20241010	111600	207439860	5470	5470	5470	5470	0
541	20241010	111500	207439860	5470	5470	5470	5470	0
542	20241010	111400	207439860	5470	5480	5480	5470	125
543	20241010	111300	206755710	5480	5480	5480	5480	0
544	20241010	111200	206755710	5480	5480	5480	5480	0
545	20241010	111100	206755710	5480	5480	5480	5480	0
546	20241010	111000	206755710	5480	5480	5480	5480	0
547	20241010	110900	206755710	5480	5480	5480	5480	0
548	20241010	110800	206755710	5480	5480	5480	5480	11
549	20241010	110700	206695430	5480	5480	5480	5480	10
550	20241010	110600	206640630	5480	5480	5480	5480	0
551	20241010	110500	206640630	5480	5480	5480	5480	0
552	20241010	110400	206640630	5480	5480	5480	5480	0
553	20241010	110300	206640630	5480	5480	5480	5480	10
554	20241010	110200	206585830	5480	5480	5480	5480	200
555	20241010	110100	205489830	5480	5480	5480	5480	200
556	20241010	110000	204393830	5480	5480	5480	5480	0
557	20241010	105900	204393830	5480	5480	5480	5480	0
558	20241010	105800	204393830	5480	5480	5480	5480	0
559	20241010	105700	204393830	5480	5480	5480	5480	0
560	20241010	105600	204393830	5480	5480	5480	5480	2
561	20241010	105500	204382870	5480	5480	5480	5480	0
562	20241010	105400	204382870	5480	5480	5480	5480	51
563	20241010	105300	204103390	5480	5480	5480	5480	104
564	20241010	105200	203533470	5480	5480	5480	5480	0
565	20241010	105100	203533470	5480	5480	5480	5480	0
566	20241010	105000	203533470	5480	5480	5480	5480	0
567	20241010	104900	203533470	5480	5480	5480	5480	10
568	20241010	104800	203478670	5480	5480	5480	5480	200
569	20241010	104700	202382670	5480	5480	5480	5480	400
570	20241010	104600	200190670	5480	5480	5480	5480	0
571	20241010	104500	200190670	5480	5480	5480	5480	1
572	20241010	104400	200185190	5480	5480	5480	5480	0
573	20241010	104300	200185190	5480	5480	5480	5480	0
574	20241010	104200	200185190	5480	5480	5480	5480	1
575	20241010	104100	200179710	5460	5470	5470	5460	589
576	20241010	104000	196963350	5480	5490	5490	5480	40
577	20241010	103900	196743950	5480	5480	5480	5480	0
578	20241010	103800	196743950	5480	5480	5480	5480	0
579	20241010	103700	196743950	5480	5480	5480	5480	0
580	20241010	103600	196743950	5480	5480	5480	5480	0
581	20241010	103500	196743950	5480	5480	5480	5480	0
582	20241010	103400	196743950	5480	5480	5480	5480	2
583	20241010	103300	196732990	5460	5460	5460	5460	0
584	20241010	103200	196732990	5460	5460	5460	5460	0
585	20241010	103100	196732990	5460	5460	5460	5460	0
586	20241010	103000	196732990	5460	5460	5460	5460	0
587	20241010	102900	196732990	5460	5460	5460	5460	0
588	20241010	102800	196732990	5460	5460	5460	5460	0
589	20241010	102700	196732990	5460	5470	5470	5460	113
590	20241010	102600	196115980	5470	5470	5470	5470	0
591	20241010	102500	196115980	5470	5470	5470	5470	0
592	20241010	102400	196115980	5470	5470	5470	5470	20
593	20241010	102300	196006580	5470	5470	5470	5470	0
594	20241010	102200	196006580	5470	5470	5470	5470	4
595	20241010	102100	195984700	5520	5520	5520	5520	0
596	20241010	102000	195984700	5520	5520	5520	5520	2
597	20241010	101900	195973660	5520	5520	5520	5520	2
598	20241010	101800	195962620	5520	5470	5520	5470	190
599	20241010	101700	194923270	5470	5470	5470	5470	0
600	20241010	101600	194923270	5470	5480	5480	5470	54
601	20241010	101500	194627360	5530	5530	5530	5530	0
602	20241010	101400	194627360	5530	5530	5530	5530	1
603	20241010	101300	194621830	5540	5470	5540	5470	3000
604	20241010	101200	178108300	5470	5470	5470	5470	121
605	20241010	101100	177446430	5460	5460	5460	5460	0
606	20241010	101000	177446430	5460	5460	5460	5460	35
607	20241010	100900	177255330	5490	5490	5490	5490	1
608	20241010	100800	177249840	5500	5500	5500	5500	8
609	20241010	100700	177205840	5500	5500	5500	5500	1
610	20241010	100600	177200340	5500	5500	5500	5500	0
611	20241010	100500	177200340	5500	5460	5500	5450	40
612	20241010	100400	176981910	5460	5470	5470	5460	100
613	20241010	100300	176435670	5470	5470	5470	5470	0
614	20241010	100200	176435670	5470	5470	5470	5470	0
615	20241010	100100	176435670	5470	5470	5470	5470	9
616	20241010	100000	176386440	5470	5470	5470	5470	1100
617	20241010	095900	170369440	5470	5470	5470	5470	0
618	20241010	095800	170369440	5470	5470	5470	5470	48
619	20241010	095700	170106880	5490	5490	5490	5490	20
620	20241010	095600	169997080	5540	5540	5540	5540	0
621	20241010	095500	169997080	5540	5480	5540	5480	1000
622	20241010	095400	164477260	5480	5450	5480	5440	1129
623	20241010	095300	158302780	5450	5460	5460	5450	235
624	20241010	095200	157022020	5460	5460	5460	5460	1
625	20241010	095100	157016560	5450	5430	5450	5430	2
626	20241010	095000	157005680	5430	5480	5480	5420	5240
627	20241010	094900	128502600	5480	5480	5480	5480	0
628	20241010	094800	128502600	5480	5480	5480	5480	7
629	20241010	094700	128464240	5460	5460	5460	5460	50
630	20241010	094600	128191240	5450	5450	5450	5450	0
631	20241010	094500	128191240	5450	5490	5500	5450	350
632	20241010	094400	126268290	5450	5470	5490	5440	6338
633	20241010	094300	91539020	5480	5480	5480	5450	229
634	20241010	094200	90290050	5480	5460	5480	5460	786
635	20241010	094100	85998090	5460	5470	5470	5460	2892
636	20241010	094000	70187340	5470	5490	5490	5470	612
637	20241010	093900	66833690	5490	5490	5490	5490	0
638	20241010	093800	66833690	5490	5490	5490	5490	727
639	20241010	093700	62842460	5500	5510	5510	5500	100
640	20241010	093600	62292440	5500	5500	5500	5500	0
641	20241010	093500	62292440	5500	5510	5510	5500	398
642	20241010	093400	60102950	5510	5520	5520	5510	324
643	20241010	093300	58317700	5510	5510	5510	5510	0
644	20241010	093200	58317700	5510	5510	5510	5510	0
645	20241010	093100	58317700	5510	5510	5510	5510	1
646	20241010	093000	58312190	5510	5510	5510	5510	131
647	20241010	092900	57590380	5510	5510	5510	5510	0
648	20241010	092800	57590380	5510	5520	5520	5510	37
649	20241010	092700	57386310	5520	5520	5520	5520	10
650	20241010	092600	57331110	5510	5510	5510	5510	0
651	20241010	092500	57331110	5510	5510	5510	5510	0
652	20241010	092400	57331110	5510	5510	5510	5510	0
653	20241010	092300	57331110	5510	5520	5520	5510	598
654	20241010	092200	54035100	5510	5510	5510	5510	0
655	20241010	092100	54035100	5510	5510	5510	5510	0
656	20241010	092000	54035100	5510	5510	5510	5510	0
657	20241010	091900	54035100	5510	5510	5510	5510	0
658	20241010	091800	54035100	5510	5500	5510	5500	315
659	20241010	091700	52300840	5480	5480	5480	5480	50
660	20241010	091600	52026840	5480	5550	5550	5470	4171
661	20241010	091500	29104360	5550	5550	5550	5550	0
662	20241010	091400	29104360	5550	5550	5550	5550	439
663	20241010	091300	26667910	5530	5530	5530	5530	0
664	20241010	091200	26667910	5530	5530	5530	5530	224
665	20241010	091100	25429190	5520	5530	5550	5520	521
666	20241010	091000	22548790	5550	5530	5550	5530	269
667	20241010	090900	21061000	5510	5510	5510	5510	0
668	20241010	090800	21061000	5510	5510	5510	5510	0
669	20241010	090700	21061000	5510	5510	5510	5510	1
670	20241010	090600	21055490	5500	5500	5500	5500	0
671	20241010	090500	21055490	5500	5500	5500	5500	1600
672	20241010	090400	12255490	5500	5520	5520	5500	291
673	20241010	090300	10650990	5520	5520	5520	5520	0
674	20241010	090200	10650990	5520	5520	5520	5520	7
675	20241010	090100	10612350	5510	5520	5520	5510	1070
676	20241010	090000	4715950	5520	5520	5520	5480	856