KissMeData/260930/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	205900	72056960	5340	5340	5340	5340	410
3	20241014	205800	72056960	5340	5340	5340	5340	0
4	20241014	205700	72056960	5340	5340	5340	5340	0
5	20241014	205600	72056960	5340	5340	5340	5340	0
6	20241014	205500	72056960	5340	5340	5340	5340	0
7	20241014	205400	72056960	5340	5340	5340	5340	0
8	20241014	205300	72056960	5340	5340	5340	5340	0
9	20241014	205200	72056960	5340	5340	5340	5340	0
10	20241014	205100	72056960	5340	5340	5340	5340	0
11	20241014	205000	72056960	5340	5340	5340	5340	0
12	20241014	204900	72056960	5340	5340	5340	5340	0
13	20241014	204800	72056960	5340	5340	5340	5340	0
14	20241014	204700	72056960	5340	5340	5340	5340	0
15	20241014	204600	72056960	5340	5340	5340	5340	0
16	20241014	204500	72056960	5340	5340	5340	5340	0
17	20241014	204400	72056960	5340	5340	5340	5340	0
18	20241014	204300	72056960	5340	5340	5340	5340	0
19	20241014	204200	72056960	5340	5340	5340	5340	0
20	20241014	204100	72056960	5340	5340	5340	5340	0
21	20241014	204000	72056960	5340	5340	5340	5340	0
22	20241014	203900	72056960	5340	5340	5340	5340	0
23	20241014	203800	72056960	5340	5340	5340	5340	0
24	20241014	203700	72056960	5340	5340	5340	5340	0
25	20241014	203600	72056960	5340	5340	5340	5340	0
26	20241014	203500	72056960	5340	5340	5340	5340	0
27	20241014	203400	72056960	5340	5340	5340	5340	0
28	20241014	203300	72056960	5340	5340	5340	5340	0
29	20241014	203200	72056960	5340	5340	5340	5340	0
30	20241014	203100	72056960	5340	5340	5340	5340	0
31	20241014	203000	72056960	5340	5340	5340	5340	0
32	20241014	202900	72056960	5340	5340	5340	5340	410
33	20241014	202800	72056960	5340	5340	5340	5340	0
34	20241014	202700	72056960	5340	5340	5340	5340	0
35	20241014	202600	72056960	5340	5340	5340	5340	0
36	20241014	202500	72056960	5340	5340	5340	5340	0
37	20241014	202400	72056960	5340	5340	5340	5340	0
38	20241014	202300	72056960	5340	5340	5340	5340	0
39	20241014	202200	72056960	5340	5340	5340	5340	0
40	20241014	202100	72056960	5340	5340	5340	5340	0
41	20241014	202000	72056960	5340	5340	5340	5340	0
42	20241014	201900	72056960	5340	5340	5340	5340	0
43	20241014	201800	72056960	5340	5340	5340	5340	0
44	20241014	201700	72056960	5340	5340	5340	5340	0
45	20241014	201600	72056960	5340	5340	5340	5340	0
46	20241014	201500	72056960	5340	5340	5340	5340	0
47	20241014	201400	72056960	5340	5340	5340	5340	0
48	20241014	201300	72056960	5340	5340	5340	5340	0
49	20241014	201200	72056960	5340	5340	5340	5340	0
50	20241014	201100	72056960	5340	5340	5340	5340	0
51	20241014	201000	72056960	5340	5340	5340	5340	0
52	20241014	200900	72056960	5340	5340	5340	5340	0
53	20241014	200800	72056960	5340	5340	5340	5340	0
54	20241014	200700	72056960	5340	5340	5340	5340	0
55	20241014	200600	72056960	5340	5340	5340	5340	0
56	20241014	200500	72056960	5340	5340	5340	5340	0
57	20241014	200400	72056960	5340	5340	5340	5340	0
58	20241014	200300	72056960	5340	5340	5340	5340	0
59	20241014	200200	72056960	5340	5340	5340	5340	0
60	20241014	200100	72056960	5340	5340	5340	5340	0
61	20241014	200000	72056960	5340	5340	5340	5340	0
62	20241014	195900	72056960	5340	5340	5340	5340	410
63	20241014	195800	72056960	5340	5340	5340	5340	0
64	20241014	195700	72056960	5340	5340	5340	5340	0
65	20241014	195600	72056960	5340	5340	5340	5340	0
66	20241014	195500	72056960	5340	5340	5340	5340	0
67	20241014	195400	72056960	5340	5340	5340	5340	0
68	20241014	195300	72056960	5340	5340	5340	5340	0
69	20241014	195200	72056960	5340	5340	5340	5340	0
70	20241014	195100	72056960	5340	5340	5340	5340	0
71	20241014	195000	72056960	5340	5340	5340	5340	0
72	20241014	194900	72056960	5340	5340	5340	5340	0
73	20241014	194800	72056960	5340	5340	5340	5340	0
74	20241014	194700	72056960	5340	5340	5340	5340	0
75	20241014	194600	72056960	5340	5340	5340	5340	0
76	20241014	194500	72056960	5340	5340	5340	5340	0
77	20241014	194400	72056960	5340	5340	5340	5340	0
78	20241014	194300	72056960	5340	5340	5340	5340	0
79	20241014	194200	72056960	5340	5340	5340	5340	0
80	20241014	194100	72056960	5340	5340	5340	5340	0
81	20241014	194000	72056960	5340	5340	5340	5340	0
82	20241014	193900	72056960	5340	5340	5340	5340	0
83	20241014	193800	72056960	5340	5340	5340	5340	0
84	20241014	193700	72056960	5340	5340	5340	5340	0
85	20241014	193600	72056960	5340	5340	5340	5340	0
86	20241014	193500	72056960	5340	5340	5340	5340	0
87	20241014	193400	72056960	5340	5340	5340	5340	0
88	20241014	193300	72056960	5340	5340	5340	5340	0
89	20241014	193200	72056960	5340	5340	5340	5340	0
90	20241014	193100	72056960	5340	5340	5340	5340	0
91	20241014	193000	72056960	5340	5340	5340	5340	0
92	20241014	192900	72056960	5340	5340	5340	5340	410
93	20241014	192800	72056960	5340	5340	5340	5340	0
94	20241014	192700	72056960	5340	5340	5340	5340	0
95	20241014	192600	72056960	5340	5340	5340	5340	0
96	20241014	192500	72056960	5340	5340	5340	5340	0
97	20241014	192400	72056960	5340	5340	5340	5340	0
98	20241014	192300	72056960	5340	5340	5340	5340	0
99	20241014	192200	72056960	5340	5340	5340	5340	0
100	20241014	192100	72056960	5340	5340	5340	5340	0
101	20241014	192000	72056960	5340	5340	5340	5340	0
102	20241014	191900	72056960	5340	5340	5340	5340	0
103	20241014	191800	72056960	5340	5340	5340	5340	0
104	20241014	191700	72056960	5340	5340	5340	5340	0
105	20241014	191600	72056960	5340	5340	5340	5340	0
106	20241014	191500	72056960	5340	5340	5340	5340	0
107	20241014	191400	72056960	5340	5340	5340	5340	0
108	20241014	191300	72056960	5340	5340	5340	5340	0
109	20241014	191200	72056960	5340	5340	5340	5340	0
110	20241014	191100	72056960	5340	5340	5340	5340	0
111	20241014	191000	72056960	5340	5340	5340	5340	0
112	20241014	190900	72056960	5340	5340	5340	5340	0
113	20241014	190800	72056960	5340	5340	5340	5340	0
114	20241014	190700	72056960	5340	5340	5340	5340	0
115	20241014	190600	72056960	5340	5340	5340	5340	0
116	20241014	190500	72056960	5340	5340	5340	5340	0
117	20241014	190400	72056960	5340	5340	5340	5340	0
118	20241014	190300	72056960	5340	5340	5340	5340	0
119	20241014	190200	72056960	5340	5340	5340	5340	0
120	20241014	190100	72056960	5340	5340	5340	5340	0
121	20241014	190000	72056960	5340	5340	5340	5340	0
122	20241014	185900	72056960	5340	5340	5340	5340	410
123	20241014	185800	72056960	5340	5340	5340	5340	0
124	20241014	185700	72056960	5340	5340	5340	5340	0
125	20241014	185600	72056960	5340	5340	5340	5340	0
126	20241014	185500	72056960	5340	5340	5340	5340	0
127	20241014	185400	72056960	5340	5340	5340	5340	0
128	20241014	185300	72056960	5340	5340	5340	5340	0
129	20241014	185200	72056960	5340	5340	5340	5340	0
130	20241014	185100	72056960	5340	5340	5340	5340	0
131	20241014	185000	72056960	5340	5340	5340	5340	0
132	20241014	184900	72056960	5340	5340	5340	5340	0
133	20241014	184800	72056960	5340	5340	5340	5340	0
134	20241014	184700	72056960	5340	5340	5340	5340	0
135	20241014	184600	72056960	5340	5340	5340	5340	0
136	20241014	184500	72056960	5340	5340	5340	5340	0
137	20241014	184400	72056960	5340	5340	5340	5340	0
138	20241014	184300	72056960	5340	5340	5340	5340	0
139	20241014	184200	72056960	5340	5340	5340	5340	0
140	20241014	184100	72056960	5340	5340	5340	5340	0
141	20241014	184000	72056960	5340	5340	5340	5340	0
142	20241014	183900	72056960	5340	5340	5340	5340	0
143	20241014	183800	72056960	5340	5340	5340	5340	0
144	20241014	183700	72056960	5340	5340	5340	5340	0
145	20241014	183600	72056960	5340	5340	5340	5340	0
146	20241014	183500	72056960	5340	5340	5340	5340	0
147	20241014	183400	72056960	5340	5340	5340	5340	0
148	20241014	183300	72056960	5340	5340	5340	5340	0
149	20241014	183200	72056960	5340	5340	5340	5340	0
150	20241014	183100	72056960	5340	5340	5340	5340	0
151	20241014	183000	72056960	5340	5340	5340	5340	0
152	20241014	182900	72056960	5340	5340	5340	5340	410
153	20241014	182800	72056960	5340	5340	5340	5340	0
154	20241014	182700	72056960	5340	5340	5340	5340	0
155	20241014	182600	72056960	5340	5340	5340	5340	0
156	20241014	182500	72056960	5340	5340	5340	5340	0
157	20241014	182400	72056960	5340	5340	5340	5340	0
158	20241014	182300	72056960	5340	5340	5340	5340	0
159	20241014	182200	72056960	5340	5340	5340	5340	0
160	20241014	182100	72056960	5340	5340	5340	5340	0
161	20241014	182000	72056960	5340	5340	5340	5340	0
162	20241014	181900	72056960	5340	5340	5340	5340	0
163	20241014	181800	72056960	5340	5340	5340	5340	0
164	20241014	181700	72056960	5340	5340	5340	5340	0
165	20241014	181600	72056960	5340	5340	5340	5340	0
166	20241014	181500	72056960	5340	5340	5340	5340	0
167	20241014	181400	72056960	5340	5340	5340	5340	0
168	20241014	181300	72056960	5340	5340	5340	5340	0
169	20241014	181200	72056960	5340	5340	5340	5340	0
170	20241014	181100	72056960	5340	5340	5340	5340	0
171	20241014	181000	72056960	5340	5340	5340	5340	0
172	20241014	180900	72056960	5340	5340	5340	5340	0
173	20241014	180800	72056960	5340	5340	5340	5340	0
174	20241014	180700	72056960	5340	5340	5340	5340	0
175	20241014	180600	72056960	5340	5340	5340	5340	0
176	20241014	180500	72056960	5340	5340	5340	5340	0
177	20241014	180400	72056960	5340	5340	5340	5340	0
178	20241014	180300	72056960	5340	5340	5340	5340	0
179	20241014	180200	72056960	5340	5340	5340	5340	0
180	20241014	180100	72056960	5340	5340	5340	5340	0
181	20241014	180000	72056960	5340	5340	5340	5340	0
182	20241014	175900	72056960	5340	5340	5340	5340	410
183	20241014	175800	72056960	5340	5340	5340	5340	0
184	20241014	175700	72056960	5340	5340	5340	5340	0
185	20241014	175600	72056960	5340	5340	5340	5340	0
186	20241014	175500	72056960	5340	5340	5340	5340	0
187	20241014	175400	72056960	5340	5340	5340	5340	0
188	20241014	175300	72056960	5340	5340	5340	5340	0
189	20241014	175200	72056960	5340	5340	5340	5340	0
190	20241014	175100	72056960	5340	5340	5340	5340	0
191	20241014	175000	72056960	5340	5340	5340	5340	0
192	20241014	174900	72056960	5340	5340	5340	5340	0
193	20241014	174800	72056960	5340	5340	5340	5340	0
194	20241014	174700	72056960	5340	5340	5340	5340	0
195	20241014	174600	72056960	5340	5340	5340	5340	0
196	20241014	174500	72056960	5340	5340	5340	5340	0
197	20241014	174400	72056960	5340	5340	5340	5340	0
198	20241014	174300	72056960	5340	5340	5340	5340	0
199	20241014	174200	72056960	5340	5340	5340	5340	0
200	20241014	174100	72056960	5340	5340	5340	5340	0
201	20241014	174000	72056960	5340	5340	5340	5340	0
202	20241014	173900	72056960	5340	5340	5340	5340	0
203	20241014	173800	72056960	5340	5340	5340	5340	0
204	20241014	173700	72056960	5340	5340	5340	5340	0
205	20241014	173600	72056960	5340	5340	5340	5340	0
206	20241014	173500	72056960	5340	5340	5340	5340	0
207	20241014	173400	72056960	5340	5340	5340	5340	0
208	20241014	173300	72056960	5340	5340	5340	5340	0
209	20241014	173200	72056960	5340	5340	5340	5340	0
210	20241014	173100	72056960	5340	5340	5340	5340	0
211	20241014	173000	72056960	5340	5340	5340	5340	0
212	20241014	172900	72056960	5340	5340	5340	5340	410
213	20241014	172800	72056960	5340	5340	5340	5340	0
214	20241014	172700	72056960	5340	5340	5340	5340	0
215	20241014	172600	72056960	5340	5340	5340	5340	0
216	20241014	172500	72056960	5340	5340	5340	5340	0
217	20241014	172400	72056960	5340	5340	5340	5340	0
218	20241014	172300	72056960	5340	5340	5340	5340	0
219	20241014	172200	72056960	5340	5340	5340	5340	0
220	20241014	172100	72056960	5340	5340	5340	5340	0
221	20241014	172000	72056960	5340	5340	5340	5340	0
222	20241014	171900	72056960	5340	5340	5340	5340	0
223	20241014	171800	72056960	5340	5340	5340	5340	0
224	20241014	171700	72056960	5340	5340	5340	5340	0
225	20241014	171600	72056960	5340	5340	5340	5340	0
226	20241014	171500	72056960	5340	5340	5340	5340	0
227	20241014	171400	72056960	5340	5340	5340	5340	0
228	20241014	171300	72056960	5340	5340	5340	5340	0
229	20241014	171200	72056960	5340	5340	5340	5340	0
230	20241014	171100	72056960	5340	5340	5340	5340	0
231	20241014	171000	72056960	5340	5340	5340	5340	0
232	20241014	170900	72056960	5340	5340	5340	5340	0
233	20241014	170800	72056960	5340	5340	5340	5340	0
234	20241014	170700	72056960	5340	5340	5340	5340	0
235	20241014	170600	72056960	5340	5340	5340	5340	0
236	20241014	170500	72056960	5340	5340	5340	5340	0
237	20241014	170400	72056960	5340	5340	5340	5340	0
238	20241014	170300	72056960	5340	5340	5340	5340	0
239	20241014	170200	72056960	5340	5340	5340	5340	0
240	20241014	170100	72056960	5340	5340	5340	5340	0
241	20241014	170000	72056960	5340	5340	5340	5340	0
242	20241014	165900	72056960	5340	5340	5340	5340	410
243	20241014	165800	72056960	5340	5340	5340	5340	0
244	20241014	165700	72056960	5340	5340	5340	5340	0
245	20241014	165600	72056960	5340	5340	5340	5340	0
246	20241014	165500	72056960	5340	5340	5340	5340	0
247	20241014	165400	72056960	5340	5340	5340	5340	0
248	20241014	165300	72056960	5340	5340	5340	5340	0
249	20241014	165200	72056960	5340	5340	5340	5340	0
250	20241014	165100	72056960	5340	5340	5340	5340	0
251	20241014	165000	72056960	5340	5340	5340	5340	0
252	20241014	164900	72056960	5340	5340	5340	5340	0
253	20241014	164800	72056960	5340	5340	5340	5340	0
254	20241014	164700	72056960	5340	5340	5340	5340	0
255	20241014	164600	72056960	5340	5340	5340	5340	0
256	20241014	164500	72056960	5340	5340	5340	5340	0
257	20241014	164400	72056960	5340	5340	5340	5340	0
258	20241014	164300	72056960	5340	5340	5340	5340	0
259	20241014	164200	72056960	5340	5340	5340	5340	0
260	20241014	164100	72056960	5340	5340	5340	5340	0
261	20241014	164000	72056960	5340	5340	5340	5340	0
262	20241014	163900	72056960	5340	5340	5340	5340	0
263	20241014	163800	72056960	5340	5340	5340	5340	0
264	20241014	163700	72056960	5340	5340	5340	5340	0
265	20241014	163600	72056960	5340	5340	5340	5340	0
266	20241014	163500	72056960	5340	5340	5340	5340	0
267	20241014	163400	72056960	5340	5340	5340	5340	0
268	20241014	163300	72056960	5340	5340	5340	5340	0
269	20241014	163200	72056960	5340	5340	5340	5340	0
270	20241014	163100	72056960	5340	5340	5340	5340	0
271	20241014	163000	72056960	5340	5340	5340	5340	0
272	20241014	162900	72056960	5340	5340	5340	5340	410
273	20241014	162800	72056960	5340	5340	5340	5340	0
274	20241014	162700	72056960	5340	5340	5340	5340	0
275	20241014	162600	72056960	5340	5340	5340	5340	0
276	20241014	162500	72056960	5340	5340	5340	5340	0
277	20241014	162400	72056960	5340	5340	5340	5340	0
278	20241014	162300	72056960	5340	5340	5340	5340	0
279	20241014	162200	72056960	5340	5340	5340	5340	0
280	20241014	162100	72056960	5340	5340	5340	5340	0
281	20241014	162000	72056960	5340	5340	5340	5340	0
282	20241014	161900	72056960	5340	5340	5340	5340	0
283	20241014	161800	72056960	5340	5340	5340	5340	0
284	20241014	161700	72056960	5340	5340	5340	5340	0
285	20241014	161600	72056960	5340	5340	5340	5340	0
286	20241014	161500	72056960	5340	5340	5340	5340	0
287	20241014	161400	72056960	5340	5340	5340	5340	0
288	20241014	161300	72056960	5340	5340	5340	5340	0
289	20241014	161200	72056960	5340	5340	5340	5340	0
290	20241014	161100	72056960	5340	5340	5340	5340	0
291	20241014	161000	72056960	5340	5340	5340	5340	0
292	20241014	160900	72056960	5340	5340	5340	5340	0
293	20241014	160800	72056960	5340	5340	5340	5340	0
294	20241014	160700	72056960	5340	5340	5340	5340	0
295	20241014	160600	72056960	5340	5340	5340	5340	0
296	20241014	160500	72056960	5340	5340	5340	5340	0
297	20241014	160400	72056960	5340	5340	5340	5340	0
298	20241014	160300	72056960	5340	5340	5340	5340	0
299	20241014	160200	72056960	5340	5340	5340	5340	0
300	20241014	160100	72056960	5340	5340	5340	5340	0
301	20241014	160000	72056960	5340	5340	5340	5340	0
302	20241014	155900	72056960	5340	5340	5340	5340	410
303	20241014	155800	72056960	5340	5340	5340	5340	0
304	20241014	155700	72056960	5340	5340	5340	5340	0
305	20241014	155600	72056960	5340	5340	5340	5340	0
306	20241014	155500	72056960	5340	5340	5340	5340	0
307	20241014	155400	72056960	5340	5340	5340	5340	0
308	20241014	155300	72056960	5340	5340	5340	5340	0
309	20241014	155200	72056960	5340	5340	5340	5340	0
310	20241014	155100	72056960	5340	5340	5340	5340	0
311	20241014	155000	72056960	5340	5340	5340	5340	0
312	20241014	154900	72056960	5340	5340	5340	5340	0
313	20241014	154800	72056960	5340	5340	5340	5340	0
314	20241014	154700	72056960	5340	5340	5340	5340	0
315	20241014	154600	72056960	5340	5340	5340	5340	0
316	20241014	154500	72056960	5340	5340	5340	5340	0
317	20241014	154400	72056960	5340	5340	5340	5340	0
318	20241014	154300	72056960	5340	5340	5340	5340	0
319	20241014	154200	72056960	5340	5340	5340	5340	0
320	20241014	154100	72056960	5340	5340	5340	5340	0
321	20241014	154000	72056960	5340	5340	5340	5340	0
322	20241014	153900	72056960	5340	5340	5340	5340	0
323	20241014	153800	72056960	5340	5340	5340	5340	0
324	20241014	153700	72056960	5340	5340	5340	5340	0
325	20241014	153600	72056960	5340	5340	5340	5340	0
326	20241014	153500	72056960	5340	5340	5340	5340	0
327	20241014	153400	72056960	5340	5340	5340	5340	0
328	20241014	153300	72056960	5340	5340	5340	5340	0
329	20241014	153200	72056960	5340	5340	5340	5340	0
330	20241014	153100	72056960	5340	5340	5340	5340	0
331	20241014	153000	72056960	5340	5340	5340	5340	410
332	20241014	152900	69867560	5340	5340	5340	5340	0
333	20241014	152800	69867560	5340	5340	5340	5340	0
334	20241014	152700	69867560	5340	5340	5340	5340	0
335	20241014	152600	69867560	5340	5340	5340	5340	0
336	20241014	152500	69867560	5340	5340	5340	5340	0
337	20241014	152400	69867560	5340	5340	5340	5340	0
338	20241014	152300	69867560	5340	5340	5340	5340	0
339	20241014	152200	69867560	5340	5340	5340	5340	0
340	20241014	152100	69867560	5340	5340	5340	5340	0
341	20241014	152000	69867560	5340	5340	5340	5340	0
342	20241014	151900	69867560	5340	5340	5340	5340	15
343	20241014	151800	69787460	5310	5310	5310	5310	9
344	20241014	151700	69739670	5340	5340	5340	5340	0
345	20241014	151600	69739670	5340	5340	5340	5340	0
346	20241014	151500	69739670	5340	5340	5340	5340	0
347	20241014	151400	69739670	5340	5340	5340	5340	0
348	20241014	151300	69739670	5340	5340	5340	5340	0
349	20241014	151200	69739670	5340	5340	5340	5340	0
350	20241014	151100	69739670	5340	5340	5340	5340	0
351	20241014	151000	69739670	5340	5320	5340	5320	11
352	20241014	150900	69681040	5340	5340	5340	5340	0
353	20241014	150800	69681040	5340	5340	5340	5340	0
354	20241014	150700	69681040	5340	5340	5340	5340	0
355	20241014	150600	69681040	5340	5340	5340	5340	0
356	20241014	150500	69681040	5340	5340	5340	5340	0
357	20241014	150400	69681040	5340	5340	5340	5340	0
358	20241014	150300	69681040	5340	5310	5340	5310	121
359	20241014	150200	69038500	5340	5330	5340	5330	12
360	20241014	150100	68974430	5330	5330	5330	5330	1
361	20241014	150000	68969100	5340	5340	5340	5340	0
362	20241014	145900	68969100	5340	5340	5340	5340	0
363	20241014	145800	68969100	5340	5340	5340	5340	0
364	20241014	145700	68969100	5340	5340	5340	5340	0
365	20241014	145600	68969100	5340	5340	5340	5340	0
366	20241014	145500	68969100	5340	5310	5340	5310	88
367	20241014	145400	68501250	5340	5320	5340	5320	318
368	20241014	145300	66809270	5320	5330	5330	5320	195
369	20241014	145200	65770870	5350	5350	5350	5350	100
370	20241014	145100	65235870	5350	5350	5350	5340	12
371	20241014	145000	65171680	5350	5350	5350	5350	0
372	20241014	144900	65171680	5350	5340	5350	5340	20
373	20241014	144800	65064780	5350	5350	5350	5350	0
374	20241014	144700	65064780	5350	5310	5350	5310	103
375	20241014	144600	64517810	5360	5360	5360	5360	0
376	20241014	144500	64517810	5360	5320	5360	5320	13
377	20241014	144400	64448230	5360	5360	5360	5360	0
378	20241014	144300	64448230	5360	5360	5360	5360	11
379	20241014	144200	64389270	5350	5350	5350	5350	100
380	20241014	144100	63854270	5350	5350	5350	5350	0
381	20241014	144000	63854270	5350	5340	5350	5340	20
382	20241014	143900	63747280	5350	5350	5350	5350	0
383	20241014	143800	63747280	5350	5350	5350	5350	0
384	20241014	143700	63747280	5350	5350	5350	5350	0
385	20241014	143600	63747280	5350	5350	5350	5350	0
386	20241014	143500	63747280	5350	5340	5360	5300	116
387	20241014	143400	63131110	5340	5340	5340	5340	0
388	20241014	143300	63131110	5340	5330	5340	5330	150
389	20241014	143200	62331010	5340	5310	5340	5310	108
390	20241014	143100	61756030	5270	5270	5270	5270	0
391	20241014	143000	61756030	5270	5300	5300	5270	288
392	20241014	142900	60235630	5360	5360	5360	5360	0
393	20241014	142800	60235630	5360	5360	5360	5360	0
394	20241014	142700	60235630	5360	5360	5360	5360	0
395	20241014	142600	60235630	5360	5360	5360	5360	0
396	20241014	142500	60235630	5360	5350	5360	5350	61
397	20241014	142400	59909170	5350	5350	5350	5350	0
398	20241014	142300	59909170	5350	5350	5350	5350	0
399	20241014	142200	59909170	5350	5350	5350	5350	0
400	20241014	142100	59909170	5350	5350	5350	5350	0
401	20241014	142000	59909170	5350	5350	5350	5350	1
402	20241014	141900	59903820	5260	5260	5260	5260	0
403	20241014	141800	59903820	5260	5260	5260	5260	0
404	20241014	141700	59903820	5260	5310	5310	5260	1000
405	20241014	141600	54628700	5360	5360	5360	5360	15
406	20241014	141500	54548300	5360	5360	5360	5360	0
407	20241014	141400	54548300	5360	5360	5360	5360	0
408	20241014	141300	54548300	5360	5360	5360	5360	0
409	20241014	141200	54548300	5360	5360	5360	5360	0
410	20241014	141100	54548300	5360	5360	5360	5360	0
411	20241014	141000	54548300	5360	5360	5360	5360	0
412	20241014	140900	54548300	5360	5360	5360	5360	0
413	20241014	140800	54548300	5360	5360	5360	5360	0
414	20241014	140700	54548300	5360	5360	5360	5360	200
415	20241014	140600	53476300	5360	5360	5360	5360	0
416	20241014	140500	53476300	5360	5360	5360	5360	0
417	20241014	140400	53476300	5360	5360	5360	5360	18
418	20241014	140300	53379820	5350	5350	5350	5350	75
419	20241014	140200	52978570	5360	5360	5360	5360	0
420	20241014	140100	52978570	5360	5360	5360	5360	0
421	20241014	140000	52978570	5360	5360	5360	5360	0
422	20241014	135900	52978570	5360	5360	5360	5360	0
423	20241014	135800	52978570	5360	5360	5360	5360	0
424	20241014	135700	52978570	5360	5360	5360	5360	0
425	20241014	135600	52978570	5360	5360	5360	5360	0
426	20241014	135500	52978570	5360	5360	5360	5360	0
427	20241014	135400	52978570	5360	5360	5360	5360	0
428	20241014	135300	52978570	5360	5360	5360	5360	0
429	20241014	135200	52978570	5360	5360	5360	5360	0
430	20241014	135100	52978570	5360	5360	5360	5360	0
431	20241014	135000	52978570	5360	5360	5360	5360	0
432	20241014	134900	52978570	5360	5360	5360	5360	80
433	20241014	134800	52549770	5360	5360	5360	5360	0
434	20241014	134700	52549770	5360	5360	5360	5360	0
435	20241014	134600	52549770	5360	5360	5360	5360	0
436	20241014	134500	52549770	5360	5360	5360	5360	0
437	20241014	134400	52549770	5360	5350	5360	5350	513
438	20241014	134300	49805170	5350	5350	5350	5350	0
439	20241014	134200	49805170	5350	5350	5350	5350	0
440	20241014	134100	49805170	5350	5350	5350	5350	0
441	20241014	134000	49805170	5350	5350	5350	5350	0
442	20241014	133900	49805170	5350	5350	5350	5350	0
443	20241014	133800	49805170	5350	5350	5350	5350	100
444	20241014	133700	49270170	5350	5350	5350	5350	18
445	20241014	133600	49173870	5310	5310	5310	5310	1000
446	20241014	133500	43863870	5350	5350	5350	5350	0
447	20241014	133400	43863870	5350	5350	5350	5350	0
448	20241014	133300	43863870	5350	5350	5350	5350	0
449	20241014	133200	43863870	5350	5350	5350	5350	0
450	20241014	133100	43863870	5350	5340	5350	5340	10
451	20241014	133000	43810430	5350	5350	5350	5350	1
452	20241014	132900	43805080	5350	5350	5350	5350	0
453	20241014	132800	43805080	5350	5350	5350	5350	0
454	20241014	132700	43805080	5350	5350	5350	5350	0
455	20241014	132600	43805080	5350	5350	5350	5350	0
456	20241014	132500	43805080	5350	5350	5350	5350	0
457	20241014	132400	43805080	5350	5350	5350	5350	0
458	20241014	132300	43805080	5350	5350	5350	5350	0
459	20241014	132200	43805080	5350	5350	5350	5350	0
460	20241014	132100	43805080	5350	5350	5350	5350	0
461	20241014	132000	43805080	5350	5350	5350	5350	0
462	20241014	131900	43805080	5350	5350	5350	5350	0
463	20241014	131800	43805080	5350	5350	5350	5350	2
464	20241014	131700	43794380	5350	5350	5350	5350	0
465	20241014	131600	43794380	5350	5350	5350	5350	0
466	20241014	131500	43794380	5350	5330	5350	5330	113
467	20241014	131400	43191870	5330	5330	5330	5330	0
468	20241014	131300	43191870	5330	5330	5330	5330	37
469	20241014	131200	42994660	5330	5330	5330	5330	5
470	20241014	131100	42968010	5320	5320	5320	5320	14
471	20241014	131000	42893530	5350	5350	5350	5320	264
472	20241014	130900	41488910	5310	5310	5310	5310	0
473	20241014	130800	41488910	5310	5310	5310	5310	0
474	20241014	130700	41488910	5310	5310	5310	5310	0
475	20241014	130600	41488910	5310	5310	5310	5310	0
476	20241014	130500	41488910	5310	5310	5310	5310	0
477	20241014	130400	41488910	5310	5310	5310	5310	170
478	20241014	130300	40586210	5350	5330	5350	5330	390
479	20241014	130200	38501150	5330	5330	5330	5330	33
480	20241014	130100	38325260	5290	5290	5290	5290	0
481	20241014	130000	38325260	5290	5290	5290	5290	0
482	20241014	125900	38325260	5290	5290	5290	5290	0
483	20241014	125800	38325260	5290	5290	5290	5290	0
484	20241014	125700	38325260	5290	5290	5290	5290	0
485	20241014	125600	38325260	5290	5290	5290	5290	220
486	20241014	125500	37161460	5350	5350	5350	5350	0
487	20241014	125400	37161460	5350	5350	5350	5350	0
488	20241014	125300	37161460	5350	5350	5350	5350	0
489	20241014	125200	37161460	5350	5350	5350	5350	0
490	20241014	125100	37161460	5350	5350	5350	5350	0
491	20241014	125000	37161460	5350	5350	5350	5350	0
492	20241014	124900	37161460	5350	5350	5350	5350	0
493	20241014	124800	37161460	5350	5350	5350	5350	0
494	20241014	124700	37161460	5350	5350	5350	5350	0
495	20241014	124600	37161460	5350	5350	5350	5350	2
496	20241014	124500	37150760	5350	5350	5350	5350	0
497	20241014	124400	37150760	5350	5350	5350	5350	0
498	20241014	124300	37150760	5350	5350	5350	5350	0
499	20241014	124200	37150760	5350	5350	5350	5350	0
500	20241014	124100	37150760	5350	5350	5350	5350	0
501	20241014	124000	37150760	5350	5350	5350	5350	0
502	20241014	123900	37150760	5350	5350	5350	5350	0
503	20241014	123800	37150760	5350	5350	5350	5350	0
504	20241014	123700	37150760	5350	5350	5350	5350	0
505	20241014	123600	37150760	5350	5350	5350	5350	0
506	20241014	123500	37150760	5350	5290	5350	5290	25
507	20241014	123400	37017610	5350	5350	5350	5350	18
508	20241014	123300	36921310	5300	5300	5300	5300	132
509	20241014	123200	36221710	5360	5360	5360	5360	0
510	20241014	123100	36221710	5360	5360	5360	5360	0
511	20241014	123000	36221710	5360	5350	5360	5350	20
512	20241014	122900	36114610	5360	5360	5360	5360	0
513	20241014	122800	36114610	5360	5360	5360	5360	0
514	20241014	122700	36114610	5360	5360	5360	5360	0
515	20241014	122600	36114610	5360	5360	5360	5360	0
516	20241014	122500	36114610	5360	5360	5360	5360	0
517	20241014	122400	36114610	5360	5360	5360	5360	0
518	20241014	122300	36114610	5360	5360	5360	5360	0
519	20241014	122200	36114610	5360	5360	5360	5360	0
520	20241014	122100	36114610	5360	5360	5360	5360	5
521	20241014	122000	36087810	5340	5340	5340	5340	10
522	20241014	121900	36034410	5360	5360	5360	5360	0
523	20241014	121800	36034410	5360	5360	5360	5360	0
524	20241014	121700	36034410	5360	5360	5360	5360	0
525	20241014	121600	36034410	5360	5350	5360	5350	20
526	20241014	121500	35927240	5360	5360	5360	5360	0
527	20241014	121400	35927240	5360	5360	5360	5360	0
528	20241014	121300	35927240	5360	5360	5360	5360	0
529	20241014	121200	35927240	5360	5360	5360	5360	0
530	20241014	121100	35927240	5360	5360	5360	5360	0
531	20241014	121000	35927240	5360	5350	5360	5350	8
532	20241014	120900	35884410	5360	5360	5360	5360	0
533	20241014	120800	35884410	5360	5360	5360	5360	0
534	20241014	120700	35884410	5360	5360	5360	5360	15
535	20241014	120600	35804010	5350	5350	5350	5350	0
536	20241014	120500	35804010	5350	5340	5350	5340	14
537	20241014	120400	35729220	5300	5300	5300	5300	3
538	20241014	120300	35713320	5360	5350	5360	5350	45
539	20241014	120200	35472500	5350	5330	5350	5330	100
540	20241014	120100	34939360	5350	5350	5350	5350	0
541	20241014	120000	34939360	5350	5350	5350	5350	0
542	20241014	115900	34939360	5350	5350	5350	5350	0
543	20241014	115800	34939360	5350	5350	5350	5350	0
544	20241014	115700	34939360	5350	5350	5350	5350	0
545	20241014	115600	34939360	5350	5340	5350	5340	30
546	20241014	115500	34779030	5350	5340	5350	5340	10
547	20241014	115400	34725580	5350	5350	5350	5350	0
548	20241014	115300	34725580	5350	5350	5350	5350	0
549	20241014	115200	34725580	5350	5350	5350	5350	0
550	20241014	115100	34725580	5350	5340	5350	5340	20
551	20241014	115000	34618750	5350	5340	5350	5340	30
552	20241014	114900	34458410	5300	5300	5300	5300	0
553	20241014	114800	34458410	5300	5300	5300	5300	0
554	20241014	114700	34458410	5300	5340	5360	5300	125
555	20241014	114600	33794910	5340	5340	5340	5340	0
556	20241014	114500	33794910	5340	5340	5340	5340	0
557	20241014	114400	33794910	5340	5340	5340	5340	0
558	20241014	114300	33794910	5340	5340	5340	5340	0
559	20241014	114200	33794910	5340	5340	5340	5340	0
560	20241014	114100	33794910	5340	5340	5340	5340	0
561	20241014	114000	33794910	5340	5340	5340	5340	0
562	20241014	113900	33794910	5340	5340	5340	5340	2
563	20241014	113800	33784230	5360	5360	5360	5360	0
564	20241014	113700	33784230	5360	5360	5360	5360	0
565	20241014	113600	33784230	5360	5360	5360	5360	0
566	20241014	113500	33784230	5360	5360	5360	5360	0
567	20241014	113400	33784230	5360	5360	5360	5360	0
568	20241014	113300	33784230	5360	5360	5360	5360	0
569	20241014	113200	33784230	5360	5360	5360	5360	0
570	20241014	113100	33784230	5360	5360	5360	5360	0
571	20241014	113000	33784230	5360	5360	5360	5360	0
572	20241014	112900	33784230	5360	5360	5360	5360	0
573	20241014	112800	33784230	5360	5360	5360	5360	0
574	20241014	112700	33784230	5360	5350	5360	5350	15
575	20241014	112600	33703950	5360	5360	5360	5360	0
576	20241014	112500	33703950	5360	5360	5360	5360	0
577	20241014	112400	33703950	5360	5360	5360	5360	0
578	20241014	112300	33703950	5360	5350	5360	5350	3
579	20241014	112200	33687880	5350	5350	5350	5350	0
580	20241014	112100	33687880	5350	5350	5350	5350	5
581	20241014	112000	33661130	5360	5360	5360	5360	0
582	20241014	111900	33661130	5360	5350	5360	5350	5
583	20241014	111800	33634360	5350	5350	5360	5350	30
584	20241014	111700	33473810	5360	5360	5360	5360	0
585	20241014	111600	33473810	5360	5350	5360	5350	15
586	20241014	111500	33393510	5360	5350	5360	5350	50
587	20241014	111400	33125870	5350	5350	5350	5350	50
588	20241014	111300	32858370	5360	5340	5360	5340	73
589	20241014	111200	32467600	5360	5310	5360	5300	285
590	20241014	111100	30952620	5360	5360	5360	5360	0
591	20241014	111000	30952620	5360	5360	5360	5360	0
592	20241014	110900	30952620	5360	5360	5360	5360	0
593	20241014	110800	30952620	5360	5360	5360	5360	0
594	20241014	110700	30952620	5360	5360	5360	5360	0
595	20241014	110600	30952620	5360	5360	5360	5360	0
596	20241014	110500	30952620	5360	5360	5360	5360	0
597	20241014	110400	30952620	5360	5350	5360	5350	61
598	20241014	110300	30626160	5360	5360	5360	5360	0
599	20241014	110200	30626160	5360	5360	5360	5360	13
600	20241014	110100	30556480	5360	5360	5360	5360	0
601	20241014	110000	30556480	5360	5360	5360	5360	9
602	20241014	105900	30508240	5360	5350	5360	5350	1876
603	20241014	105800	20471530	5360	5360	5360	5360	0
604	20241014	105700	20471530	5360	5360	5360	5360	0
605	20241014	105600	20471530	5360	5360	5360	5360	0
606	20241014	105500	20471530	5360	5360	5360	5360	0
607	20241014	105400	20471530	5360	5360	5360	5360	0
608	20241014	105300	20471530	5360	5350	5360	5350	15
609	20241014	105200	20391240	5360	5360	5360	5360	0
610	20241014	105100	20391240	5360	5360	5360	5360	0
611	20241014	105000	20391240	5360	5360	5360	5360	0
612	20241014	104900	20391240	5360	5360	5360	5360	0
613	20241014	104800	20391240	5360	5360	5360	5360	0
614	20241014	104700	20391240	5360	5360	5360	5360	0
615	20241014	104600	20391240	5360	5340	5360	5340	84
616	20241014	104500	19942320	5310	5310	5310	5310	0
617	20241014	104400	19942320	5310	5310	5310	5310	22
618	20241014	104300	19825500	5360	5360	5360	5360	0
619	20241014	104200	19825500	5360	5360	5360	5360	0
620	20241014	104100	19825500	5360	5360	5360	5360	0
621	20241014	104000	19825500	5360	5340	5360	5340	10
622	20241014	103900	19772080	5360	5360	5360	5360	0
623	20241014	103800	19772080	5360	5360	5360	5360	0
624	20241014	103700	19772080	5360	5360	5360	5360	0
625	20241014	103600	19772080	5360	5360	5360	5360	0
626	20241014	103500	19772080	5360	5350	5360	5350	12
627	20241014	103400	19707870	5360	5360	5360	5360	0
628	20241014	103300	19707870	5360	5360	5360	5360	0
629	20241014	103200	19707870	5360	5360	5360	5360	0
630	20241014	103100	19707870	5360	5340	5360	5340	68
631	20241014	103000	19344230	5360	5360	5360	5360	0
632	20241014	102900	19344230	5360	5360	5360	5360	0
633	20241014	102800	19344230	5360	5360	5360	5360	0
634	20241014	102700	19344230	5360	5360	5360	5360	0
635	20241014	102600	19344230	5360	5350	5360	5350	20
636	20241014	102500	19237070	5360	5360	5360	5360	0
637	20241014	102400	19237070	5360	5360	5360	5360	0
638	20241014	102300	19237070	5360	5360	5360	5360	0
639	20241014	102200	19237070	5360	5350	5360	5350	20
640	20241014	102100	19130010	5350	5350	5350	5350	0
641	20241014	102000	19130010	5350	5350	5350	5350	0
642	20241014	101900	19130010	5350	5350	5350	5350	0
643	20241014	101800	19130010	5350	5350	5350	5350	0
644	20241014	101700	19130010	5350	5350	5350	5350	0
645	20241014	101600	19130010	5350	5350	5350	5350	0
646	20241014	101500	19130010	5350	5350	5350	5350	0
647	20241014	101400	19130010	5350	5350	5350	5350	700
648	20241014	101300	15385010	5350	5350	5350	5350	0
649	20241014	101200	15385010	5350	5350	5350	5350	0
650	20241014	101100	15385010	5350	5350	5350	5350	0
651	20241014	101000	15385010	5350	5350	5350	5350	0
652	20241014	100900	15385010	5350	5290	5350	5290	11
653	20241014	100800	15326230	5340	5340	5340	5340	0
654	20241014	100700	15326230	5340	5340	5340	5340	1
655	20241014	100600	15320890	5350	5350	5350	5350	0
656	20241014	100500	15320890	5350	5350	5350	5350	0
657	20241014	100400	15320890	5350	5350	5350	5350	5
658	20241014	100300	15294140	5350	5350	5350	5350	0
659	20241014	100200	15294140	5350	5350	5350	5350	0
660	20241014	100100	15294140	5350	5320	5350	5320	100
661	20241014	100000	14762020	5320	5300	5320	5300	40
662	20241014	095900	14549820	5270	5270	5270	5270	0
663	20241014	095800	14549820	5270	5290	5290	5270	600
664	20241014	095700	11381890	5320	5320	5320	5320	0
665	20241014	095600	11381890	5320	5320	5320	5320	0
666	20241014	095500	11381890	5320	5320	5320	5320	15
667	20241014	095400	11302090	5320	5320	5320	5320	0
668	20241014	095300	11302090	5320	5320	5320	5320	5
669	20241014	095200	11275490	5310	5310	5310	5310	11
670	20241014	095100	11217080	5310	5310	5310	5310	30
671	20241014	095000	11057780	5310	5310	5310	5310	6
672	20241014	094900	11025920	5310	5310	5310	5310	0
673	20241014	094800	11025920	5310	5310	5310	5310	0
674	20241014	094700	11025920	5310	5310	5310	5310	0
675	20241014	094600	11025920	5310	5310	5310	5310	108
676	20241014	094500	10452440	5310	5310	5310	5310	10
677	20241014	094400	10399340	5310	5290	5310	5290	4
678	20241014	094300	10378120	5310	5310	5310	5310	0
679	20241014	094200	10378120	5310	5310	5310	5310	10
680	20241014	094100	10325020	5320	5320	5320	5320	0
681	20241014	094000	10325020	5320	5320	5320	5320	0
682	20241014	093900	10325020	5320	5320	5320	5320	0
683	20241014	093800	10325020	5320	5320	5320	5320	0
684	20241014	093700	10325020	5320	5320	5320	5320	3
685	20241014	093600	10309060	5290	5290	5290	5290	24
686	20241014	093500	10182100	5290	5310	5310	5290	416
687	20241014	093400	7976710	5350	5320	5350	5320	3
688	20241014	093300	7960690	5320	5350	5350	5320	4
689	20241014	093200	7939320	5320	5320	5320	5320	2
690	20241014	093100	7928680	5350	5350	5350	5350	5
691	20241014	093000	7901930	5350	5350	5350	5310	204
692	20241014	092900	6818530	5320	5320	5320	5320	1
693	20241014	092800	6813210	5360	5350	5360	5320	835
694	20241014	092700	2367600	5380	5380	5380	5380	40
695	20241014	092600	2152400	5380	5380	5380	5380	0
696	20241014	092500	2152400	5380	5380	5380	5380	0
697	20241014	092400	2152400	5380	5380	5380	5380	0
698	20241014	092300	2152400	5380	5380	5380	5380	0
699	20241014	092200	2152400	5380	5380	5380	5380	0
700	20241014	092100	2152400	5380	5380	5380	5380	0
701	20241014	092000	2152400	5380	5380	5380	5380	0
702	20241014	091900	2152400	5380	5360	5380	5360	3
703	20241014	091800	2136280	5370	5370	5370	5370	10
704	20241014	091700	2082580	5380	5380	5380	5380	6
705	20241014	091600	2050300	5380	5380	5380	5380	0
706	20241014	091500	2050300	5380	5380	5380	5380	0
707	20241014	091400	2050300	5380	5380	5380	5380	0
708	20241014	091300	2050300	5380	5380	5380	5380	0
709	20241014	091200	2050300	5380	5380	5380	5380	0
710	20241014	091100	2050300	5380	5380	5380	5380	0
711	20241014	091000	2050300	5380	5380	5380	5380	6
712	20241014	090900	2018020	5320	5330	5330	5320	209
713	20241014	090800	904140	5420	5420	5420	5420	0
714	20241014	090700	904140	5420	5420	5420	5420	0
715	20241014	090600	904140	5420	5420	5420	5420	0
716	20241014	090500	904140	5420	5420	5420	5420	0
717	20241014	090400	904140	5420	5420	5420	5420	0
718	20241014	090300	904140	5420	5420	5420	5420	0
719	20241014	090200	904140	5420	5420	5420	5420	0
720	20241014	090100	904140	5420	5420	5420	5420	5
721	20241014	090000	877040	5410	5420	5420	5410	162