KissMeData/015230/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190200	75207850	5040	5040	5040	5040	1442
3	20241010	190100	75207850	5040	5040	5040	5040	0
4	20241010	190000	75207850	5040	5040	5040	5040	0
5	20241010	185900	75207850	5040	5040	5040	5040	0
6	20241010	185800	75207850	5040	5040	5040	5040	0
7	20241010	185700	75207850	5040	5040	5040	5040	0
8	20241010	185600	75207850	5040	5040	5040	5040	0
9	20241010	185500	75207850	5040	5040	5040	5040	0
10	20241010	185400	75207850	5040	5040	5040	5040	0
11	20241010	185300	75207850	5040	5040	5040	5040	0
12	20241010	185200	75207850	5040	5040	5040	5040	0
13	20241010	185100	75207850	5040	5040	5040	5040	0
14	20241010	185000	75207850	5040	5040	5040	5040	0
15	20241010	184900	75207850	5040	5040	5040	5040	0
16	20241010	184800	75207850	5040	5040	5040	5040	0
17	20241010	184700	75207850	5040	5040	5040	5040	0
18	20241010	184600	75207850	5040	5040	5040	5040	0
19	20241010	184500	75207850	5040	5040	5040	5040	0
20	20241010	184400	75207850	5040	5040	5040	5040	0
21	20241010	184300	75207850	5040	5040	5040	5040	0
22	20241010	184200	75207850	5040	5040	5040	5040	0
23	20241010	184100	75207850	5040	5040	5040	5040	0
24	20241010	184000	75207850	5040	5040	5040	5040	0
25	20241010	183900	75207850	5040	5040	5040	5040	0
26	20241010	183800	75207850	5040	5040	5040	5040	0
27	20241010	183700	75207850	5040	5040	5040	5040	0
28	20241010	183600	75207850	5040	5040	5040	5040	0
29	20241010	183500	75207850	5040	5040	5040	5040	0
30	20241010	183400	75207850	5040	5040	5040	5040	0
31	20241010	183300	75207850	5040	5040	5040	5040	0
32	20241010	183200	75207850	5040	5040	5040	5040	1442
33	20241010	183100	75207850	5040	5040	5040	5040	0
34	20241010	183000	75207850	5040	5040	5040	5040	0
35	20241010	182900	75207850	5040	5040	5040	5040	0
36	20241010	182800	75207850	5040	5040	5040	5040	0
37	20241010	182700	75207850	5040	5040	5040	5040	0
38	20241010	182600	75207850	5040	5040	5040	5040	0
39	20241010	182500	75207850	5040	5040	5040	5040	0
40	20241010	182400	75207850	5040	5040	5040	5040	0
41	20241010	182300	75207850	5040	5040	5040	5040	0
42	20241010	182200	75207850	5040	5040	5040	5040	0
43	20241010	182100	75207850	5040	5040	5040	5040	0
44	20241010	182000	75207850	5040	5040	5040	5040	0
45	20241010	181900	75207850	5040	5040	5040	5040	0
46	20241010	181800	75207850	5040	5040	5040	5040	0
47	20241010	181700	75207850	5040	5040	5040	5040	0
48	20241010	181600	75207850	5040	5040	5040	5040	0
49	20241010	181500	75207850	5040	5040	5040	5040	0
50	20241010	181400	75207850	5040	5040	5040	5040	0
51	20241010	181300	75207850	5040	5040	5040	5040	0
52	20241010	181200	75207850	5040	5040	5040	5040	0
53	20241010	181100	75207850	5040	5040	5040	5040	0
54	20241010	181000	75207850	5040	5040	5040	5040	0
55	20241010	180900	75207850	5040	5040	5040	5040	0
56	20241010	180800	75207850	5040	5040	5040	5040	0
57	20241010	180700	75207850	5040	5040	5040	5040	0
58	20241010	180600	75207850	5040	5040	5040	5040	0
59	20241010	180500	75207850	5040	5040	5040	5040	0
60	20241010	180400	75207850	5040	5040	5040	5040	0
61	20241010	180300	75207850	5040	5040	5040	5040	0
62	20241010	180200	75207850	5040	5040	5040	5040	1442
63	20241010	180100	75207850	5040	5040	5040	5040	0
64	20241010	180000	75207850	5040	5040	5040	5040	0
65	20241010	175900	75207850	5040	5040	5040	5040	0
66	20241010	175800	75207850	5040	5040	5040	5040	0
67	20241010	175700	75207850	5040	5040	5040	5040	0
68	20241010	175600	75207850	5040	5040	5040	5040	0
69	20241010	175500	75207850	5040	5040	5040	5040	0
70	20241010	175400	75207850	5040	5040	5040	5040	0
71	20241010	175300	75207850	5040	5040	5040	5040	0
72	20241010	175200	75207850	5040	5040	5040	5040	0
73	20241010	175100	75207850	5040	5040	5040	5040	0
74	20241010	175000	75207850	5040	5040	5040	5040	0
75	20241010	174900	75207850	5040	5040	5040	5040	0
76	20241010	174800	75207850	5040	5040	5040	5040	0
77	20241010	174700	75207850	5040	5040	5040	5040	0
78	20241010	174600	75207850	5040	5040	5040	5040	0
79	20241010	174500	75207850	5040	5040	5040	5040	0
80	20241010	174400	75207850	5040	5040	5040	5040	0
81	20241010	174300	75207850	5040	5040	5040	5040	0
82	20241010	174200	75207850	5040	5040	5040	5040	0
83	20241010	174100	75207850	5040	5040	5040	5040	0
84	20241010	174000	75207850	5040	5040	5040	5040	0
85	20241010	173900	75207850	5040	5040	5040	5040	0
86	20241010	173800	75207850	5040	5040	5040	5040	0
87	20241010	173700	75207850	5040	5040	5040	5040	0
88	20241010	173600	75207850	5040	5040	5040	5040	0
89	20241010	173500	75207850	5040	5040	5040	5040	0
90	20241010	173400	75207850	5040	5040	5040	5040	0
91	20241010	173300	75207850	5040	5040	5040	5040	0
92	20241010	173200	75207850	5040	5040	5040	5040	1442
93	20241010	173100	75207850	5040	5040	5040	5040	0
94	20241010	173000	75207850	5040	5040	5040	5040	0
95	20241010	172900	75207850	5040	5040	5040	5040	0
96	20241010	172800	75207850	5040	5040	5040	5040	0
97	20241010	172700	75207850	5040	5040	5040	5040	0
98	20241010	172600	75207850	5040	5040	5040	5040	0
99	20241010	172500	75207850	5040	5040	5040	5040	0
100	20241010	172400	75207850	5040	5040	5040	5040	0
101	20241010	172300	75207850	5040	5040	5040	5040	0
102	20241010	172200	75207850	5040	5040	5040	5040	0
103	20241010	172100	75207850	5040	5040	5040	5040	0
104	20241010	172000	75207850	5040	5040	5040	5040	0
105	20241010	171900	75207850	5040	5040	5040	5040	0
106	20241010	171800	75207850	5040	5040	5040	5040	0
107	20241010	171700	75207850	5040	5040	5040	5040	0
108	20241010	171600	75207850	5040	5040	5040	5040	0
109	20241010	171500	75207850	5040	5040	5040	5040	0
110	20241010	171400	75207850	5040	5040	5040	5040	0
111	20241010	171300	75207850	5040	5040	5040	5040	0
112	20241010	171200	75207850	5040	5040	5040	5040	0
113	20241010	171100	75207850	5040	5040	5040	5040	0
114	20241010	171000	75207850	5040	5040	5040	5040	0
115	20241010	170900	75207850	5040	5040	5040	5040	0
116	20241010	170800	75207850	5040	5040	5040	5040	0
117	20241010	170700	75207850	5040	5040	5040	5040	0
118	20241010	170600	75207850	5040	5040	5040	5040	0
119	20241010	170500	75207850	5040	5040	5040	5040	0
120	20241010	170400	75207850	5040	5040	5040	5040	0
121	20241010	170300	75207850	5040	5040	5040	5040	0
122	20241010	170200	75207850	5040	5040	5040	5040	1442
123	20241010	170100	75207850	5040	5040	5040	5040	0
124	20241010	170000	75207850	5040	5040	5040	5040	0
125	20241010	165900	75207850	5040	5040	5040	5040	0
126	20241010	165800	75207850	5040	5040	5040	5040	0
127	20241010	165700	75207850	5040	5040	5040	5040	0
128	20241010	165600	75207850	5040	5040	5040	5040	0
129	20241010	165500	75207850	5040	5040	5040	5040	0
130	20241010	165400	75207850	5040	5040	5040	5040	0
131	20241010	165300	75207850	5040	5040	5040	5040	0
132	20241010	165200	75207850	5040	5040	5040	5040	0
133	20241010	165100	75207850	5040	5040	5040	5040	0
134	20241010	165000	75207850	5040	5040	5040	5040	0
135	20241010	164900	75207850	5040	5040	5040	5040	0
136	20241010	164800	75207850	5040	5040	5040	5040	0
137	20241010	164700	75207850	5040	5040	5040	5040	0
138	20241010	164600	75207850	5040	5040	5040	5040	0
139	20241010	164500	75207850	5040	5040	5040	5040	0
140	20241010	164400	75207850	5040	5040	5040	5040	0
141	20241010	164300	75207850	5040	5040	5040	5040	0
142	20241010	164200	75207850	5040	5040	5040	5040	0
143	20241010	164100	75207850	5040	5040	5040	5040	0
144	20241010	164000	75207850	5040	5040	5040	5040	0
145	20241010	163900	75207850	5040	5040	5040	5040	0
146	20241010	163800	75207850	5040	5040	5040	5040	0
147	20241010	163700	75207850	5040	5040	5040	5040	0
148	20241010	163600	75207850	5040	5040	5040	5040	0
149	20241010	163500	75207850	5040	5040	5040	5040	0
150	20241010	163400	75207850	5040	5040	5040	5040	0
151	20241010	163300	75207850	5040	5040	5040	5040	0
152	20241010	163200	75207850	5040	5040	5040	5040	1442
153	20241010	163100	75207850	5040	5040	5040	5040	0
154	20241010	163000	75207850	5040	5040	5040	5040	0
155	20241010	162900	75207850	5040	5040	5040	5040	0
156	20241010	162800	75207850	5040	5040	5040	5040	0
157	20241010	162700	75207850	5040	5040	5040	5040	0
158	20241010	162600	75207850	5040	5040	5040	5040	0
159	20241010	162500	75207850	5040	5040	5040	5040	0
160	20241010	162400	75207850	5040	5040	5040	5040	0
161	20241010	162300	75207850	5040	5040	5040	5040	0
162	20241010	162200	75207850	5040	5040	5040	5040	0
163	20241010	162100	75207850	5040	5040	5040	5040	0
164	20241010	162000	75207850	5040	5040	5040	5040	0
165	20241010	161900	75207850	5040	5040	5040	5040	0
166	20241010	161800	75207850	5040	5040	5040	5040	0
167	20241010	161700	75207850	5040	5040	5040	5040	0
168	20241010	161600	75207850	5040	5040	5040	5040	0
169	20241010	161500	75207850	5040	5040	5040	5040	0
170	20241010	161400	75207850	5040	5040	5040	5040	0
171	20241010	161300	75207850	5040	5040	5040	5040	0
172	20241010	161200	75207850	5040	5040	5040	5040	0
173	20241010	161100	75207850	5040	5040	5040	5040	0
174	20241010	161000	75207850	5040	5040	5040	5040	0
175	20241010	160900	75207850	5040	5040	5040	5040	0
176	20241010	160800	75207850	5040	5040	5040	5040	0
177	20241010	160700	75207850	5040	5040	5040	5040	0
178	20241010	160600	75207850	5040	5040	5040	5040	0
179	20241010	160500	75207850	5040	5040	5040	5040	0
180	20241010	160400	75207850	5040	5040	5040	5040	0
181	20241010	160300	75207850	5040	5040	5040	5040	0
182	20241010	160200	75207850	5040	5040	5040	5040	1442
183	20241010	160100	75207850	5040	5040	5040	5040	0
184	20241010	160000	75207850	5040	5040	5040	5040	0
185	20241010	155900	75207850	5040	5040	5040	5040	0
186	20241010	155800	75207850	5040	5040	5040	5040	0
187	20241010	155700	75207850	5040	5040	5040	5040	0
188	20241010	155600	75207850	5040	5040	5040	5040	0
189	20241010	155500	75207850	5040	5040	5040	5040	0
190	20241010	155400	75207850	5040	5040	5040	5040	0
191	20241010	155300	75207850	5040	5040	5040	5040	0
192	20241010	155200	75207850	5040	5040	5040	5040	0
193	20241010	155100	75207850	5040	5040	5040	5040	0
194	20241010	155000	75207850	5040	5040	5040	5040	0
195	20241010	154900	75207850	5040	5040	5040	5040	0
196	20241010	154800	75207850	5040	5040	5040	5040	0
197	20241010	154700	75207850	5040	5040	5040	5040	0
198	20241010	154600	75207850	5040	5040	5040	5040	0
199	20241010	154500	75207850	5040	5040	5040	5040	0
200	20241010	154400	75207850	5040	5040	5040	5040	0
201	20241010	154300	75207850	5040	5040	5040	5040	0
202	20241010	154200	75207850	5040	5040	5040	5040	0
203	20241010	154100	75207850	5040	5040	5040	5040	0
204	20241010	154000	75207850	5040	5040	5040	5040	0
205	20241010	153900	75207850	5040	5040	5040	5040	0
206	20241010	153800	75207850	5040	5040	5040	5040	0
207	20241010	153700	75207850	5040	5040	5040	5040	0
208	20241010	153600	75207850	5040	5040	5040	5040	0
209	20241010	153500	75207850	5040	5040	5040	5040	0
210	20241010	153400	75207850	5040	5040	5040	5040	0
211	20241010	153300	75207850	5040	5040	5040	5040	0
212	20241010	153200	75207850	5040	5040	5040	5040	1442
213	20241010	153100	75207850	5040	5040	5040	5040	0
214	20241010	153000	75207850	5040	5040	5040	5040	1442
215	20241010	152900	67940170	5050	5050	5050	5050	0
216	20241010	152800	67940170	5050	5050	5050	5050	0
217	20241010	152700	67940170	5050	5050	5050	5050	0
218	20241010	152600	67940170	5050	5050	5050	5050	0
219	20241010	152500	67940170	5050	5050	5050	5050	0
220	20241010	152400	67940170	5050	5050	5050	5050	0
221	20241010	152300	67940170	5050	5050	5050	5050	0
222	20241010	152200	67940170	5050	5050	5050	5050	0
223	20241010	152100	67940170	5050	5050	5050	5050	0
224	20241010	152000	67940170	5050	5050	5050	5050	0
225	20241010	151900	67940170	5050	5050	5050	5050	13
226	20241010	151800	67874520	5050	5050	5050	5050	0
227	20241010	151700	67874520	5050	5050	5050	5050	0
228	20241010	151600	67874520	5050	5050	5050	5050	0
229	20241010	151500	67874520	5050	5050	5050	5050	0
230	20241010	151400	67874520	5050	5050	5050	5050	0
231	20241010	151300	67874520	5050	5050	5050	5050	30
232	20241010	151200	67723020	5050	5050	5050	5050	0
233	20241010	151100	67723020	5050	5050	5050	5050	0
234	20241010	151000	67723020	5050	5050	5050	5050	0
235	20241010	150900	67723020	5050	5050	5050	5050	0
236	20241010	150800	67723020	5050	5050	5050	5050	20
237	20241010	150700	67622020	5050	5050	5050	5050	603
238	20241010	150600	64576870	5060	5060	5060	5060	0
239	20241010	150500	64576870	5060	5060	5060	5060	9
240	20241010	150400	64531330	5060	5060	5060	5060	1
241	20241010	150300	64526270	5050	5050	5050	5050	100
242	20241010	150200	64021270	5050	5050	5050	5050	0
243	20241010	150100	64021270	5050	5050	5050	5050	0
244	20241010	150000	64021270	5050	5050	5050	5050	0
245	20241010	145900	64021270	5050	5050	5050	5050	318
246	20241010	145800	62415370	5050	5050	5050	5050	18
247	20241010	145700	62324470	5060	5060	5060	5060	0
248	20241010	145600	62324470	5060	5050	5060	5050	22
249	20241010	145500	62213350	5060	5060	5060	5060	0
250	20241010	145400	62213350	5060	5060	5060	5060	0
251	20241010	145300	62213350	5060	5060	5060	5060	5
252	20241010	145200	62188050	5050	5050	5050	5050	20
253	20241010	145100	62087050	5060	5060	5060	5060	0
254	20241010	145000	62087050	5060	5060	5060	5060	0
255	20241010	144900	62087050	5060	5060	5060	5060	0
256	20241010	144800	62087050	5060	5060	5060	5060	2
257	20241010	144700	62076930	5050	5050	5050	5050	40
258	20241010	144600	61874930	5060	5060	5060	5060	0
259	20241010	144500	61874930	5060	5060	5060	5060	0
260	20241010	144400	61874930	5060	5060	5060	5060	100
261	20241010	144300	61368930	5050	5050	5050	5050	0
262	20241010	144200	61368930	5050	5050	5050	5050	0
263	20241010	144100	61368930	5050	5050	5050	5050	0
264	20241010	144000	61368930	5050	5050	5050	5050	0
265	20241010	143900	61368930	5050	5050	5050	5050	0
266	20241010	143800	61368930	5050	5050	5050	5050	107
267	20241010	143700	60828580	5050	5050	5050	5050	105
268	20241010	143600	60298330	5040	5040	5040	5040	0
269	20241010	143500	60298330	5040	5040	5040	5040	0
270	20241010	143400	60298330	5040	5040	5040	5040	0
271	20241010	143300	60298330	5040	5040	5040	5040	0
272	20241010	143200	60298330	5040	5040	5040	5040	0
273	20241010	143100	60298330	5040	5040	5040	5040	0
274	20241010	143000	60298330	5040	5040	5040	5040	4
275	20241010	142900	60278170	5050	5050	5050	5050	10
276	20241010	142800	60227670	5050	5050	5050	5050	0
277	20241010	142700	60227670	5050	5050	5050	5050	0
278	20241010	142600	60227670	5050	5050	5050	5050	25
279	20241010	142500	60101420	5050	5050	5050	5050	0
280	20241010	142400	60101420	5050	5050	5050	5050	0
281	20241010	142300	60101420	5050	5050	5050	5050	0
282	20241010	142200	60101420	5050	5050	5050	5050	200
283	20241010	142100	59091420	5060	5060	5060	5060	0
284	20241010	142000	59091420	5060	5060	5060	5060	1
285	20241010	141900	59086360	5060	5060	5060	5060	0
286	20241010	141800	59086360	5060	5060	5060	5060	0
287	20241010	141700	59086360	5060	5060	5060	5060	0
288	20241010	141600	59086360	5060	5060	5060	5060	0
289	20241010	141500	59086360	5060	5060	5060	5060	0
290	20241010	141400	59086360	5060	5060	5060	5060	0
291	20241010	141300	59086360	5060	5060	5060	5060	0
292	20241010	141200	59086360	5060	5060	5060	5060	0
293	20241010	141100	59086360	5060	5060	5060	5060	0
294	20241010	141000	59086360	5060	5060	5060	5060	0
295	20241010	140900	59086360	5060	5060	5060	5060	0
296	20241010	140800	59086360	5060	5060	5060	5060	0
297	20241010	140700	59086360	5060	5060	5060	5060	0
298	20241010	140600	59086360	5060	5060	5060	5060	0
299	20241010	140500	59086360	5060	5060	5060	5060	57
300	20241010	140400	58797940	5060	5060	5060	5060	0
301	20241010	140300	58797940	5060	5060	5060	5060	0
302	20241010	140200	58797940	5060	5060	5060	5060	0
303	20241010	140100	58797940	5060	5060	5060	5060	0
304	20241010	140000	58797940	5060	5060	5060	5060	0
305	20241010	135900	58797940	5060	5060	5060	5060	0
306	20241010	135800	58797940	5060	5060	5060	5060	1
307	20241010	135700	58792880	5050	5050	5050	5050	0
308	20241010	135600	58792880	5050	5050	5050	5050	1
309	20241010	135500	58787830	5060	5060	5060	5060	0
310	20241010	135400	58787830	5060	5060	5060	5060	0
311	20241010	135300	58787830	5060	5060	5060	5060	1
312	20241010	135200	58782770	5040	5040	5040	5040	206
313	20241010	135100	57744530	5030	5030	5030	5030	0
314	20241010	135000	57744530	5030	5030	5030	5030	0
315	20241010	134900	57744530	5030	5030	5030	5030	0
316	20241010	134800	57744530	5030	5030	5030	5030	38
317	20241010	134700	57553390	5030	5030	5030	5030	261
318	20241010	134600	56240560	5030	5030	5030	5030	0
319	20241010	134500	56240560	5030	5030	5030	5030	33
320	20241010	134400	56074570	5040	5040	5040	5040	0
321	20241010	134300	56074570	5040	5040	5040	5040	30
322	20241010	134200	55923370	5030	5030	5030	5030	31
323	20241010	134100	55767440	5040	5040	5040	5040	158
324	20241010	134000	54971120	5040	5040	5040	5040	0
325	20241010	133900	54971120	5040	5040	5040	5040	0
326	20241010	133800	54971120	5040	5040	5040	5040	0
327	20241010	133700	54971120	5040	5040	5040	5040	0
328	20241010	133600	54971120	5040	5040	5040	5040	0
329	20241010	133500	54971120	5040	5040	5040	5040	0
330	20241010	133400	54971120	5040	5040	5040	5040	0
331	20241010	133300	54971120	5040	5040	5040	5040	0
332	20241010	133200	54971120	5040	5040	5040	5040	0
333	20241010	133100	54971120	5040	5040	5040	5040	36
334	20241010	133000	54789680	5040	5040	5040	5040	0
335	20241010	132900	54789680	5040	5040	5040	5040	0
336	20241010	132800	54789680	5040	5040	5040	5040	0
337	20241010	132700	54789680	5040	5040	5040	5040	0
338	20241010	132600	54789680	5040	5040	5040	5040	0
339	20241010	132500	54789680	5040	5040	5040	5040	0
340	20241010	132400	54789680	5040	5040	5040	5040	0
341	20241010	132300	54789680	5040	5040	5040	5040	0
342	20241010	132200	54789680	5040	5040	5040	5040	0
343	20241010	132100	54789680	5040	5040	5040	5040	33
344	20241010	132000	54623360	5040	5040	5040	5040	0
345	20241010	131900	54623360	5040	5040	5040	5040	0
346	20241010	131800	54623360	5040	5040	5040	5040	0
347	20241010	131700	54623360	5040	5040	5040	5040	0
348	20241010	131600	54623360	5040	5040	5040	5040	0
349	20241010	131500	54623360	5040	5040	5040	5040	31
350	20241010	131400	54467120	5050	5050	5050	5050	4
351	20241010	131300	54446920	5050	5050	5050	5050	31
352	20241010	131200	54290370	5050	5050	5050	5050	40
353	20241010	131100	54088370	5050	5050	5050	5050	0
354	20241010	131000	54088370	5050	5050	5050	5050	22
355	20241010	130900	53977270	5050	5050	5050	5050	0
356	20241010	130800	53977270	5050	5050	5050	5050	5
357	20241010	130700	53952020	5050	5050	5050	5050	0
358	20241010	130600	53952020	5050	5050	5050	5050	0
359	20241010	130500	53952020	5050	5050	5050	5050	0
360	20241010	130400	53952020	5050	5050	5050	5050	0
361	20241010	130300	53952020	5050	5050	5050	5050	0
362	20241010	130200	53952020	5050	5050	5050	5050	0
363	20241010	130100	53952020	5050	5050	5050	5050	0
364	20241010	130000	53952020	5050	5050	5050	5050	0
365	20241010	125900	53952020	5050	5050	5050	5050	0
366	20241010	125800	53952020	5050	5050	5050	5050	0
367	20241010	125700	53952020	5050	5050	5050	5050	1
368	20241010	125600	53946970	5030	5030	5030	5030	0
369	20241010	125500	53946970	5030	5030	5030	5030	35
370	20241010	125400	53770920	5060	5060	5060	5060	0
371	20241010	125300	53770920	5060	5060	5060	5060	0
372	20241010	125200	53770920	5060	5060	5060	5060	0
373	20241010	125100	53770920	5060	5060	5060	5060	0
374	20241010	125000	53770920	5060	5060	5060	5060	0
375	20241010	124900	53770920	5060	5060	5060	5060	0
376	20241010	124800	53770920	5060	5060	5060	5060	1
377	20241010	124700	53765860	5030	5030	5030	5030	0
378	20241010	124600	53765860	5030	5030	5030	5030	133
379	20241010	124500	53096870	5060	5060	5060	5060	0
380	20241010	124400	53096870	5060	5060	5060	5060	1
381	20241010	124300	53091810	5030	5030	5030	5030	0
382	20241010	124200	53091810	5030	5040	5040	5030	1300
383	20241010	124100	46551980	5040	5040	5040	5040	0
384	20241010	124000	46551980	5040	5040	5040	5040	0
385	20241010	123900	46551980	5040	5040	5040	5040	0
386	20241010	123800	46551980	5040	5040	5040	5040	0
387	20241010	123700	46551980	5040	5040	5040	5040	0
388	20241010	123600	46551980	5040	5040	5040	5040	0
389	20241010	123500	46551980	5040	5040	5040	5040	0
390	20241010	123400	46551980	5040	5040	5040	5040	0
391	20241010	123300	46551980	5040	5040	5040	5040	0
392	20241010	123200	46551980	5040	5040	5040	5040	150
393	20241010	123100	45795980	5060	5060	5060	5060	0
394	20241010	123000	45795980	5060	5060	5060	5060	0
395	20241010	122900	45795980	5060	5060	5060	5060	0
396	20241010	122800	45795980	5060	5060	5060	5060	0
397	20241010	122700	45795980	5060	5060	5060	5060	0
398	20241010	122600	45795980	5060	5060	5060	5060	0
399	20241010	122500	45795980	5060	5060	5060	5060	0
400	20241010	122400	45795980	5060	5060	5060	5060	0
401	20241010	122300	45795980	5060	5040	5060	5040	2
402	20241010	122200	45785880	5030	5030	5030	5030	0
403	20241010	122100	45785880	5030	5030	5030	5030	0
404	20241010	122000	45785880	5030	5030	5030	5030	0
405	20241010	121900	45785880	5030	5030	5030	5030	0
406	20241010	121800	45785880	5030	5030	5030	5030	31
407	20241010	121700	45629950	5030	5030	5030	5030	0
408	20241010	121600	45629950	5030	5030	5030	5030	0
409	20241010	121500	45629950	5030	5030	5030	5030	33
410	20241010	121400	45463960	5030	5030	5030	5030	43
411	20241010	121300	45247670	5030	5030	5030	5030	0
412	20241010	121200	45247670	5030	5030	5030	5030	0
413	20241010	121100	45247670	5030	5060	5060	5030	600
414	20241010	121000	42228250	5060	5060	5060	5060	0
415	20241010	120900	42228250	5060	5060	5060	5060	0
416	20241010	120800	42228250	5060	5060	5060	5060	0
417	20241010	120700	42228250	5060	5060	5060	5060	0
418	20241010	120600	42228250	5060	5060	5060	5060	0
419	20241010	120500	42228250	5060	5060	5060	5060	0
420	20241010	120400	42228250	5060	5060	5060	5060	0
421	20241010	120300	42228250	5060	5060	5060	5060	0
422	20241010	120200	42228250	5060	5040	5060	5040	36
423	20241010	120100	42046790	5040	5040	5040	5040	0
424	20241010	120000	42046790	5040	5040	5040	5040	0
425	20241010	115900	42046790	5040	5040	5040	5040	0
426	20241010	115800	42046790	5040	5040	5040	5040	0
427	20241010	115700	42046790	5040	5040	5040	5040	0
428	20241010	115600	42046790	5040	5040	5040	5040	0
429	20241010	115500	42046790	5040	5040	5040	5040	0
430	20241010	115400	42046790	5040	5040	5040	5040	0
431	20241010	115300	42046790	5040	5040	5040	5040	32
432	20241010	115200	41885510	5030	5030	5030	5030	0
433	20241010	115100	41885510	5030	5030	5030	5030	0
434	20241010	115000	41885510	5030	5030	5030	5030	0
435	20241010	114900	41885510	5030	5030	5030	5030	0
436	20241010	114800	41885510	5030	5030	5030	5030	0
437	20241010	114700	41885510	5030	5030	5030	5030	0
438	20241010	114600	41885510	5030	5030	5030	5030	0
439	20241010	114500	41885510	5030	5030	5030	5030	0
440	20241010	114400	41885510	5030	5030	5030	5030	0
441	20241010	114300	41885510	5030	5030	5030	5030	0
442	20241010	114200	41885510	5030	5030	5030	5030	36
443	20241010	114100	41704430	5050	5050	5050	5050	7
444	20241010	114000	41669080	5050	5050	5050	5050	0
445	20241010	113900	41669080	5050	5050	5050	5050	0
446	20241010	113800	41669080	5050	5050	5050	5050	56
447	20241010	113700	41386280	5050	5050	5050	5050	55
448	20241010	113600	41108530	5060	5060	5060	5060	0
449	20241010	113500	41108530	5060	5060	5060	5060	0
450	20241010	113400	41108530	5060	5030	5060	5030	41
451	20241010	113300	40902270	5030	5030	5030	5030	0
452	20241010	113200	40902270	5030	5030	5030	5030	0
453	20241010	113100	40902270	5030	5030	5030	5030	33
454	20241010	113000	40736280	5030	5030	5030	5030	0
455	20241010	112900	40736280	5030	5050	5050	5030	52
456	20241010	112800	40474520	5050	5050	5050	5050	440
457	20241010	112700	38252520	5050	5050	5050	5050	593
458	20241010	112600	35257870	5050	5050	5050	5050	0
459	20241010	112500	35257870	5050	5050	5050	5050	50
460	20241010	112400	35005370	5060	5060	5060	5060	0
461	20241010	112300	35005370	5060	5060	5060	5060	2
462	20241010	112200	34995250	5050	5050	5050	5050	0
463	20241010	112100	34995250	5050	5050	5050	5050	0
464	20241010	112000	34995250	5050	5050	5050	5050	0
465	20241010	111900	34995250	5050	5050	5050	5050	0
466	20241010	111800	34995250	5050	5050	5050	5050	32
467	20241010	111700	34833650	5060	5060	5060	5060	0
468	20241010	111600	34833650	5060	5060	5060	5060	0
469	20241010	111500	34833650	5060	5060	5060	5060	0
470	20241010	111400	34833650	5060	5060	5060	5060	0
471	20241010	111300	34833650	5060	5060	5060	5060	0
472	20241010	111200	34833650	5060	5060	5060	5060	1
473	20241010	111100	34828590	5060	5060	5060	5060	0
474	20241010	111000	34828590	5060	5060	5060	5060	31
475	20241010	110900	34671730	5070	5070	5070	5070	0
476	20241010	110800	34671730	5070	5070	5070	5070	0
477	20241010	110700	34671730	5070	5070	5070	5070	0
478	20241010	110600	34671730	5070	5070	5070	5070	0
479	20241010	110500	34671730	5070	5070	5070	5070	0
480	20241010	110400	34671730	5070	5070	5070	5070	0
481	20241010	110300	34671730	5070	5070	5070	5070	0
482	20241010	110200	34671730	5070	5070	5070	5070	0
483	20241010	110100	34671730	5070	5070	5070	5070	0
484	20241010	110000	34671730	5070	5070	5070	5070	0
485	20241010	105900	34671730	5070	5060	5070	5060	110
486	20241010	105800	34115120	5060	5060	5060	5060	34
487	20241010	105700	33943080	5070	5070	5070	5070	0
488	20241010	105600	33943080	5070	5070	5070	5070	0
489	20241010	105500	33943080	5070	5070	5070	5070	121
490	20241010	105400	33329610	5070	5070	5070	5070	0
491	20241010	105300	33329610	5070	5070	5070	5070	1
492	20241010	105200	33324540	5060	5060	5060	5060	0
493	20241010	105100	33324540	5060	5060	5060	5060	0
494	20241010	105000	33324540	5060	5060	5060	5060	0
495	20241010	104900	33324540	5060	5060	5060	5060	0
496	20241010	104800	33324540	5060	5060	5060	5060	0
497	20241010	104700	33324540	5060	5060	5060	5060	0
498	20241010	104600	33324540	5060	5060	5060	5060	0
499	20241010	104500	33324540	5060	5060	5060	5060	0
500	20241010	104400	33324540	5060	5060	5060	5060	0
501	20241010	104300	33324540	5060	5060	5060	5060	0
502	20241010	104200	33324540	5060	5060	5060	5060	0
503	20241010	104100	33324540	5060	5060	5060	5060	0
504	20241010	104000	33324540	5060	5060	5060	5060	0
505	20241010	103900	33324540	5060	5060	5060	5060	0
506	20241010	103800	33324540	5060	5060	5060	5060	0
507	20241010	103700	33324540	5060	5060	5060	5060	1
508	20241010	103600	33319480	5060	5060	5060	5060	1
509	20241010	103500	33314420	5060	5060	5060	5060	0
510	20241010	103400	33314420	5060	5060	5060	5060	1
511	20241010	103300	33309360	5060	5060	5060	5060	2
512	20241010	103200	33299240	5060	5060	5070	5060	5
513	20241010	103100	33273930	5050	5050	5050	5050	0
514	20241010	103000	33273930	5050	5050	5050	5050	0
515	20241010	102900	33273930	5050	5050	5050	5050	0
516	20241010	102800	33273930	5050	5040	5050	5040	430
517	20241010	102700	31102650	5040	5040	5040	5040	18
518	20241010	102600	31011930	5050	5050	5050	5050	0
519	20241010	102500	31011930	5050	5050	5050	5050	0
520	20241010	102400	31011930	5050	5050	5050	5050	0
521	20241010	102300	31011930	5050	5050	5050	5050	0
522	20241010	102200	31011930	5050	5050	5050	5050	0
523	20241010	102100	31011930	5050	5050	5050	5050	0
524	20241010	102000	31011930	5050	5050	5050	5050	0
525	20241010	101900	31011930	5050	5050	5050	5050	0
526	20241010	101800	31011930	5050	5050	5050	5050	0
527	20241010	101700	31011930	5050	5050	5050	5050	0
528	20241010	101600	31011930	5050	5050	5050	5050	0
529	20241010	101500	31011930	5050	5050	5050	5050	0
530	20241010	101400	31011930	5050	5050	5050	5050	0
531	20241010	101300	31011930	5050	5050	5050	5050	0
532	20241010	101200	31011930	5050	5040	5050	5040	190
533	20241010	101100	30052920	5040	5040	5040	5040	0
534	20241010	101000	30052920	5040	5040	5040	5040	22
535	20241010	100900	29942040	5040	5040	5040	5040	5
536	20241010	100800	29916840	5040	5040	5040	5040	0
537	20241010	100700	29916840	5040	5040	5040	5040	1
538	20241010	100600	29911800	5040	5040	5040	5040	0
539	20241010	100500	29911800	5040	5040	5040	5040	2
540	20241010	100400	29901720	5030	5030	5030	5030	0
541	20241010	100300	29901720	5030	5030	5030	5030	0
542	20241010	100200	29901720	5030	5030	5030	5030	0
543	20241010	100100	29901720	5030	5030	5030	5030	0
544	20241010	100000	29901720	5030	5030	5030	5030	0
545	20241010	095900	29901720	5030	5030	5030	5030	0
546	20241010	095800	29901720	5030	5030	5030	5030	480
547	20241010	095700	27487320	5030	5030	5030	5030	79
548	20241010	095600	27089950	5040	5040	5040	5040	0
549	20241010	095500	27089950	5040	5040	5040	5040	0
550	20241010	095400	27089950	5040	5040	5040	5040	35
551	20241010	095300	26913550	5040	5040	5040	5040	0
552	20241010	095200	26913550	5040	5040	5040	5040	0
553	20241010	095100	26913550	5040	5040	5040	5040	0
554	20241010	095000	26913550	5040	5040	5040	5040	136
555	20241010	094900	26228110	5070	5070	5070	5070	0
556	20241010	094800	26228110	5070	5070	5070	5070	0
557	20241010	094700	26228110	5070	5070	5070	5070	0
558	20241010	094600	26228110	5070	5070	5070	5070	0
559	20241010	094500	26228110	5070	5070	5070	5070	0
560	20241010	094400	26228110	5070	5070	5070	5070	0
561	20241010	094300	26228110	5070	5070	5070	5070	0
562	20241010	094200	26228110	5070	5070	5070	5070	10
563	20241010	094100	26177410	5070	5040	5070	5030	425
564	20241010	094000	24038150	5080	5080	5080	5080	0
565	20241010	093900	24038150	5080	5080	5080	5080	0
566	20241010	093800	24038150	5080	5080	5080	5080	0
567	20241010	093700	24038150	5080	5080	5080	5080	0
568	20241010	093600	24038150	5080	5080	5080	5080	1
569	20241010	093500	24033070	5060	5080	5080	5060	325
570	20241010	093400	22384570	5080	5080	5080	5080	1
571	20241010	093300	22379490	5080	5050	5080	5050	881
572	20241010	093200	17926150	5050	5040	5050	5040	624
573	20241010	093100	14779390	5050	5050	5050	5050	127
574	20241010	093000	14138040	5040	5040	5040	5040	191
575	20241010	092900	13175400	5050	5050	5050	5050	170
576	20241010	092800	12316900	5050	5050	5050	5050	0
577	20241010	092700	12316900	5050	5050	5050	5050	0
578	20241010	092600	12316900	5050	5050	5050	5050	0
579	20241010	092500	12316900	5050	5060	5060	5050	200
580	20241010	092400	11306060	5060	5060	5060	5060	0
581	20241010	092300	11306060	5060	5060	5060	5060	7
582	20241010	092200	11270640	5090	5090	5090	5090	0
583	20241010	092100	11270640	5090	5090	5090	5090	0
584	20241010	092000	11270640	5090	5090	5090	5090	0
585	20241010	091900	11270640	5090	5090	5090	5090	0
586	20241010	091800	11270640	5090	5090	5090	5090	0
587	20241010	091700	11270640	5090	5090	5090	5090	0
588	20241010	091600	11270640	5090	5090	5090	5090	1
589	20241010	091500	11265550	5090	5090	5090	5090	19
590	20241010	091400	11168840	5060	5060	5060	5060	1
591	20241010	091300	11163780	5090	5090	5090	5090	0
592	20241010	091200	11163780	5090	5090	5090	5090	0
593	20241010	091100	11163780	5090	5090	5090	5090	1
594	20241010	091000	11158690	5100	5050	5100	5040	1268
595	20241010	090900	4745550	5030	5050	5050	5030	516
596	20241010	090800	2140490	5060	5060	5060	5050	91
597	20241010	090700	1680240	5060	5060	5060	5060	0
598	20241010	090600	1680240	5060	5060	5060	5060	10
599	20241010	090500	1629640	5060	5060	5060	5060	0
600	20241010	090400	1629640	5060	5060	5060	5060	1
601	20241010	090300	1624580	5060	5060	5060	5060	6
602	20241010	090200	1594220	5070	5070	5070	5070	0
603	20241010	090100	1594220	5070	5060	5070	5060	194
604	20241010	090000	612360	5070	5060	5070	5060	121