KissMeData/054040/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193600	153171080	5300	5300	5300	5300	689
3	20241010	193500	153171080	5300	5300	5300	5300	0
4	20241010	193400	153171080	5300	5300	5300	5300	0
5	20241010	193300	153171080	5300	5300	5300	5300	0
6	20241010	193200	153171080	5300	5300	5300	5300	0
7	20241010	193100	153171080	5300	5300	5300	5300	0
8	20241010	193000	153171080	5300	5300	5300	5300	0
9	20241010	192900	153171080	5300	5300	5300	5300	0
10	20241010	192800	153171080	5300	5300	5300	5300	0
11	20241010	192700	153171080	5300	5300	5300	5300	0
12	20241010	192600	153171080	5300	5300	5300	5300	0
13	20241010	192500	153171080	5300	5300	5300	5300	0
14	20241010	192400	153171080	5300	5300	5300	5300	0
15	20241010	192300	153171080	5300	5300	5300	5300	0
16	20241010	192200	153171080	5300	5300	5300	5300	0
17	20241010	192100	153171080	5300	5300	5300	5300	0
18	20241010	192000	153171080	5300	5300	5300	5300	0
19	20241010	191900	153171080	5300	5300	5300	5300	0
20	20241010	191800	153171080	5300	5300	5300	5300	0
21	20241010	191700	153171080	5300	5300	5300	5300	0
22	20241010	191600	153171080	5300	5300	5300	5300	0
23	20241010	191500	153171080	5300	5300	5300	5300	0
24	20241010	191400	153171080	5300	5300	5300	5300	0
25	20241010	191300	153171080	5300	5300	5300	5300	0
26	20241010	191200	153171080	5300	5300	5300	5300	0
27	20241010	191100	153171080	5300	5300	5300	5300	0
28	20241010	191000	153171080	5300	5300	5300	5300	0
29	20241010	190900	153171080	5300	5300	5300	5300	0
30	20241010	190800	153171080	5300	5300	5300	5300	0
31	20241010	190700	153171080	5300	5300	5300	5300	0
32	20241010	190600	153171080	5300	5300	5300	5300	689
33	20241010	190500	153171080	5300	5300	5300	5300	0
34	20241010	190400	153171080	5300	5300	5300	5300	0
35	20241010	190300	153171080	5300	5300	5300	5300	0
36	20241010	190200	153171080	5300	5300	5300	5300	0
37	20241010	190100	153171080	5300	5300	5300	5300	0
38	20241010	190000	153171080	5300	5300	5300	5300	0
39	20241010	185900	153171080	5300	5300	5300	5300	0
40	20241010	185800	153171080	5300	5300	5300	5300	0
41	20241010	185700	153171080	5300	5300	5300	5300	0
42	20241010	185600	153171080	5300	5300	5300	5300	0
43	20241010	185500	153171080	5300	5300	5300	5300	0
44	20241010	185400	153171080	5300	5300	5300	5300	0
45	20241010	185300	153171080	5300	5300	5300	5300	0
46	20241010	185200	153171080	5300	5300	5300	5300	0
47	20241010	185100	153171080	5300	5300	5300	5300	0
48	20241010	185000	153171080	5300	5300	5300	5300	0
49	20241010	184900	153171080	5300	5300	5300	5300	0
50	20241010	184800	153171080	5300	5300	5300	5300	0
51	20241010	184700	153171080	5300	5300	5300	5300	0
52	20241010	184600	153171080	5300	5300	5300	5300	0
53	20241010	184500	153171080	5300	5300	5300	5300	0
54	20241010	184400	153171080	5300	5300	5300	5300	0
55	20241010	184300	153171080	5300	5300	5300	5300	0
56	20241010	184200	153171080	5300	5300	5300	5300	0
57	20241010	184100	153171080	5300	5300	5300	5300	0
58	20241010	184000	153171080	5300	5300	5300	5300	0
59	20241010	183900	153171080	5300	5300	5300	5300	0
60	20241010	183800	153171080	5300	5300	5300	5300	0
61	20241010	183700	153171080	5300	5300	5300	5300	0
62	20241010	183600	153171080	5300	5300	5300	5300	689
63	20241010	183500	153171080	5300	5300	5300	5300	0
64	20241010	183400	153171080	5300	5300	5300	5300	0
65	20241010	183300	153171080	5300	5300	5300	5300	0
66	20241010	183200	153171080	5300	5300	5300	5300	0
67	20241010	183100	153171080	5300	5300	5300	5300	0
68	20241010	183000	153171080	5300	5300	5300	5300	0
69	20241010	182900	153171080	5300	5300	5300	5300	0
70	20241010	182800	153171080	5300	5300	5300	5300	0
71	20241010	182700	153171080	5300	5300	5300	5300	0
72	20241010	182600	153171080	5300	5300	5300	5300	0
73	20241010	182500	153171080	5300	5300	5300	5300	0
74	20241010	182400	153171080	5300	5300	5300	5300	0
75	20241010	182300	153171080	5300	5300	5300	5300	0
76	20241010	182200	153171080	5300	5300	5300	5300	0
77	20241010	182100	153171080	5300	5300	5300	5300	0
78	20241010	182000	153171080	5300	5300	5300	5300	0
79	20241010	181900	153171080	5300	5300	5300	5300	0
80	20241010	181800	153171080	5300	5300	5300	5300	0
81	20241010	181700	153171080	5300	5300	5300	5300	0
82	20241010	181600	153171080	5300	5300	5300	5300	0
83	20241010	181500	153171080	5300	5300	5300	5300	0
84	20241010	181400	153171080	5300	5300	5300	5300	0
85	20241010	181300	153171080	5300	5300	5300	5300	0
86	20241010	181200	153171080	5300	5300	5300	5300	0
87	20241010	181100	153171080	5300	5300	5300	5300	0
88	20241010	181000	153171080	5300	5300	5300	5300	0
89	20241010	180900	153171080	5300	5300	5300	5300	0
90	20241010	180800	153171080	5300	5300	5300	5300	0
91	20241010	180700	153171080	5300	5300	5300	5300	0
92	20241010	180600	153171080	5300	5300	5300	5300	689
93	20241010	180500	153171080	5300	5300	5300	5300	0
94	20241010	180400	153171080	5300	5300	5300	5300	0
95	20241010	180300	153171080	5300	5300	5300	5300	0
96	20241010	180200	153171080	5300	5300	5300	5300	0
97	20241010	180100	153171080	5300	5300	5300	5300	0
98	20241010	180000	153171080	5300	5300	5300	5300	0
99	20241010	175900	153171080	5300	5300	5300	5300	0
100	20241010	175800	153171080	5300	5300	5300	5300	0
101	20241010	175700	153171080	5300	5300	5300	5300	0
102	20241010	175600	153171080	5300	5300	5300	5300	0
103	20241010	175500	153171080	5300	5300	5300	5300	0
104	20241010	175400	153171080	5300	5300	5300	5300	0
105	20241010	175300	153171080	5300	5300	5300	5300	0
106	20241010	175200	153171080	5300	5300	5300	5300	0
107	20241010	175100	153171080	5300	5300	5300	5300	0
108	20241010	175000	153171080	5300	5300	5300	5300	0
109	20241010	174900	153171080	5300	5300	5300	5300	0
110	20241010	174800	153171080	5300	5300	5300	5300	0
111	20241010	174700	153171080	5300	5300	5300	5300	0
112	20241010	174600	153171080	5300	5300	5300	5300	0
113	20241010	174500	153171080	5300	5300	5300	5300	0
114	20241010	174400	153171080	5300	5300	5300	5300	0
115	20241010	174300	153171080	5300	5300	5300	5300	0
116	20241010	174200	153171080	5300	5300	5300	5300	0
117	20241010	174100	153171080	5300	5300	5300	5300	0
118	20241010	174000	153171080	5300	5300	5300	5300	0
119	20241010	173900	153171080	5300	5300	5300	5300	0
120	20241010	173800	153171080	5300	5300	5300	5300	0
121	20241010	173700	153171080	5300	5300	5300	5300	0
122	20241010	173600	153171080	5300	5300	5300	5300	689
123	20241010	173500	153171080	5300	5300	5300	5300	0
124	20241010	173400	153171080	5300	5300	5300	5300	0
125	20241010	173300	153171080	5300	5300	5300	5300	0
126	20241010	173200	153171080	5300	5300	5300	5300	0
127	20241010	173100	153171080	5300	5300	5300	5300	0
128	20241010	173000	153171080	5300	5300	5300	5300	0
129	20241010	172900	153171080	5300	5300	5300	5300	0
130	20241010	172800	153171080	5300	5300	5300	5300	0
131	20241010	172700	153171080	5300	5300	5300	5300	0
132	20241010	172600	153171080	5300	5300	5300	5300	0
133	20241010	172500	153171080	5300	5300	5300	5300	0
134	20241010	172400	153171080	5300	5300	5300	5300	0
135	20241010	172300	153171080	5300	5300	5300	5300	0
136	20241010	172200	153171080	5300	5300	5300	5300	0
137	20241010	172100	153171080	5300	5300	5300	5300	0
138	20241010	172000	153171080	5300	5300	5300	5300	0
139	20241010	171900	153171080	5300	5300	5300	5300	0
140	20241010	171800	153171080	5300	5300	5300	5300	0
141	20241010	171700	153171080	5300	5300	5300	5300	0
142	20241010	171600	153171080	5300	5300	5300	5300	0
143	20241010	171500	153171080	5300	5300	5300	5300	0
144	20241010	171400	153171080	5300	5300	5300	5300	0
145	20241010	171300	153171080	5300	5300	5300	5300	0
146	20241010	171200	153171080	5300	5300	5300	5300	0
147	20241010	171100	153171080	5300	5300	5300	5300	0
148	20241010	171000	153171080	5300	5300	5300	5300	0
149	20241010	170900	153171080	5300	5300	5300	5300	0
150	20241010	170800	153171080	5300	5300	5300	5300	0
151	20241010	170700	153171080	5300	5300	5300	5300	0
152	20241010	170600	153171080	5300	5300	5300	5300	689
153	20241010	170500	153171080	5300	5300	5300	5300	0
154	20241010	170400	153171080	5300	5300	5300	5300	0
155	20241010	170300	153171080	5300	5300	5300	5300	0
156	20241010	170200	153171080	5300	5300	5300	5300	0
157	20241010	170100	153171080	5300	5300	5300	5300	0
158	20241010	170000	153171080	5300	5300	5300	5300	0
159	20241010	165900	153171080	5300	5300	5300	5300	0
160	20241010	165800	153171080	5300	5300	5300	5300	0
161	20241010	165700	153171080	5300	5300	5300	5300	0
162	20241010	165600	153171080	5300	5300	5300	5300	0
163	20241010	165500	153171080	5300	5300	5300	5300	0
164	20241010	165400	153171080	5300	5300	5300	5300	0
165	20241010	165300	153171080	5300	5300	5300	5300	0
166	20241010	165200	153171080	5300	5300	5300	5300	0
167	20241010	165100	153171080	5300	5300	5300	5300	0
168	20241010	165000	153171080	5300	5300	5300	5300	0
169	20241010	164900	153171080	5300	5300	5300	5300	0
170	20241010	164800	153171080	5300	5300	5300	5300	0
171	20241010	164700	153171080	5300	5300	5300	5300	0
172	20241010	164600	153171080	5300	5300	5300	5300	0
173	20241010	164500	153171080	5300	5300	5300	5300	0
174	20241010	164400	153171080	5300	5300	5300	5300	0
175	20241010	164300	153171080	5300	5300	5300	5300	0
176	20241010	164200	153171080	5300	5300	5300	5300	0
177	20241010	164100	153171080	5300	5300	5300	5300	0
178	20241010	164000	153171080	5300	5300	5300	5300	0
179	20241010	163900	153171080	5300	5300	5300	5300	0
180	20241010	163800	153171080	5300	5300	5300	5300	0
181	20241010	163700	153171080	5300	5300	5300	5300	0
182	20241010	163600	153171080	5300	5300	5300	5300	689
183	20241010	163500	153171080	5300	5300	5300	5300	0
184	20241010	163400	153171080	5300	5300	5300	5300	0
185	20241010	163300	153171080	5300	5300	5300	5300	0
186	20241010	163200	153171080	5300	5300	5300	5300	0
187	20241010	163100	153171080	5300	5300	5300	5300	0
188	20241010	163000	153171080	5300	5300	5300	5300	0
189	20241010	162900	153171080	5300	5300	5300	5300	0
190	20241010	162800	153171080	5300	5300	5300	5300	0
191	20241010	162700	153171080	5300	5300	5300	5300	0
192	20241010	162600	153171080	5300	5300	5300	5300	0
193	20241010	162500	153171080	5300	5300	5300	5300	0
194	20241010	162400	153171080	5300	5300	5300	5300	0
195	20241010	162300	153171080	5300	5300	5300	5300	0
196	20241010	162200	153171080	5300	5300	5300	5300	0
197	20241010	162100	153171080	5300	5300	5300	5300	0
198	20241010	162000	153171080	5300	5300	5300	5300	0
199	20241010	161900	153171080	5300	5300	5300	5300	0
200	20241010	161800	153171080	5300	5300	5300	5300	0
201	20241010	161700	153171080	5300	5300	5300	5300	0
202	20241010	161600	153171080	5300	5300	5300	5300	0
203	20241010	161500	153171080	5300	5300	5300	5300	0
204	20241010	161400	153171080	5300	5300	5300	5300	0
205	20241010	161300	153171080	5300	5300	5300	5300	0
206	20241010	161200	153171080	5300	5300	5300	5300	0
207	20241010	161100	153171080	5300	5300	5300	5300	0
208	20241010	161000	153171080	5300	5300	5300	5300	0
209	20241010	160900	153171080	5300	5300	5300	5300	0
210	20241010	160800	153171080	5300	5300	5300	5300	0
211	20241010	160700	153171080	5300	5300	5300	5300	0
212	20241010	160600	153171080	5300	5300	5300	5300	689
213	20241010	160500	153171080	5300	5300	5300	5300	0
214	20241010	160400	153171080	5300	5300	5300	5300	0
215	20241010	160300	153171080	5300	5300	5300	5300	0
216	20241010	160200	153171080	5300	5300	5300	5300	0
217	20241010	160100	153171080	5300	5300	5300	5300	0
218	20241010	160000	153171080	5300	5300	5300	5300	0
219	20241010	155900	153171080	5300	5300	5300	5300	0
220	20241010	155800	153171080	5300	5300	5300	5300	0
221	20241010	155700	153171080	5300	5300	5300	5300	0
222	20241010	155600	153171080	5300	5300	5300	5300	0
223	20241010	155500	153171080	5300	5300	5300	5300	0
224	20241010	155400	153171080	5300	5300	5300	5300	0
225	20241010	155300	153171080	5300	5300	5300	5300	0
226	20241010	155200	153171080	5300	5300	5300	5300	0
227	20241010	155100	153171080	5300	5300	5300	5300	0
228	20241010	155000	153171080	5300	5300	5300	5300	0
229	20241010	154900	153171080	5300	5300	5300	5300	0
230	20241010	154800	153171080	5300	5300	5300	5300	0
231	20241010	154700	153171080	5300	5300	5300	5300	0
232	20241010	154600	153171080	5300	5300	5300	5300	0
233	20241010	154500	153171080	5300	5300	5300	5300	0
234	20241010	154400	153171080	5300	5300	5300	5300	0
235	20241010	154300	153171080	5300	5300	5300	5300	0
236	20241010	154200	153171080	5300	5300	5300	5300	0
237	20241010	154100	153171080	5300	5300	5300	5300	0
238	20241010	154000	153171080	5300	5300	5300	5300	0
239	20241010	153900	153171080	5300	5300	5300	5300	0
240	20241010	153800	153171080	5300	5300	5300	5300	0
241	20241010	153700	153171080	5300	5300	5300	5300	0
242	20241010	153600	153171080	5300	5300	5300	5300	689
243	20241010	153500	153171080	5300	5300	5300	5300	0
244	20241010	153400	153171080	5300	5300	5300	5300	0
245	20241010	153300	153171080	5300	5300	5300	5300	0
246	20241010	153200	153171080	5300	5300	5300	5300	0
247	20241010	153100	153171080	5300	5300	5300	5300	0
248	20241010	153000	153171080	5300	5300	5300	5300	689
249	20241010	152900	149519380	5280	5280	5280	5280	0
250	20241010	152800	149519380	5280	5280	5280	5280	0
251	20241010	152700	149519380	5280	5280	5280	5280	0
252	20241010	152600	149519380	5280	5280	5280	5280	0
253	20241010	152500	149519380	5280	5280	5280	5280	0
254	20241010	152400	149519380	5280	5280	5280	5280	0
255	20241010	152300	149519380	5280	5280	5280	5280	0
256	20241010	152200	149519380	5280	5280	5280	5280	0
257	20241010	152100	149519380	5280	5280	5280	5280	0
258	20241010	152000	149519380	5280	5280	5280	5280	0
259	20241010	151900	149519380	5280	5300	5300	5280	91
260	20241010	151800	149037560	5300	5280	5300	5280	1954
261	20241010	151700	138681800	5290	5290	5290	5290	45
262	20241010	151600	138443750	5290	5290	5290	5290	990
263	20241010	151500	133206650	5300	5300	5300	5300	219
264	20241010	151400	132045950	5300	5300	5300	5300	0
265	20241010	151300	132045950	5300	5300	5300	5300	0
266	20241010	151200	132045950	5300	5310	5310	5300	30
267	20241010	151100	131886850	5310	5310	5310	5310	2
268	20241010	151000	131876230	5300	5300	5300	5300	0
269	20241010	150900	131876230	5300	5300	5300	5300	1520
270	20241010	150800	123820230	5310	5310	5310	5310	0
271	20241010	150700	123820230	5310	5310	5310	5310	0
272	20241010	150600	123820230	5310	5310	5310	5310	656
273	20241010	150500	120336870	5310	5310	5310	5310	1204
274	20241010	150400	113943630	5320	5320	5320	5320	5
275	20241010	150300	113917030	5310	5310	5310	5310	0
276	20241010	150200	113917030	5310	5310	5310	5310	0
277	20241010	150100	113917030	5310	5310	5310	5310	0
278	20241010	150000	113917030	5310	5320	5320	5310	97
279	20241010	145900	113401920	5310	5310	5310	5310	0
280	20241010	145800	113401920	5310	5310	5310	5310	0
281	20241010	145700	113401920	5310	5310	5310	5310	0
282	20241010	145600	113401920	5310	5310	5310	5310	0
283	20241010	145500	113401920	5310	5320	5320	5310	208
284	20241010	145400	112297430	5320	5320	5320	5320	60
285	20241010	145300	111978230	5320	5320	5320	5320	0
286	20241010	145200	111978230	5320	5320	5320	5320	1
287	20241010	145100	111972910	5320	5320	5320	5320	0
288	20241010	145000	111972910	5320	5320	5320	5320	0
289	20241010	144900	111972910	5320	5320	5320	5320	0
290	20241010	144800	111972910	5320	5320	5320	5320	0
291	20241010	144700	111972910	5320	5320	5320	5320	0
292	20241010	144600	111972910	5320	5320	5320	5320	0
293	20241010	144500	111972910	5320	5320	5320	5320	1
294	20241010	144400	111967590	5310	5310	5310	5310	0
295	20241010	144300	111967590	5310	5310	5310	5310	0
296	20241010	144200	111967590	5310	5310	5310	5310	0
297	20241010	144100	111967590	5310	5310	5310	5310	0
298	20241010	144000	111967590	5310	5310	5310	5310	0
299	20241010	143900	111967590	5310	5310	5310	5310	57
300	20241010	143800	111664920	5320	5320	5320	5320	0
301	20241010	143700	111664920	5320	5320	5320	5320	0
302	20241010	143600	111664920	5320	5320	5320	5320	1
303	20241010	143500	111659600	5320	5320	5320	5320	1
304	20241010	143400	111654280	5320	5320	5320	5320	0
305	20241010	143300	111654280	5320	5320	5320	5320	0
306	20241010	143200	111654280	5320	5320	5320	5320	0
307	20241010	143100	111654280	5320	5320	5320	5320	56
308	20241010	143000	111356360	5320	5320	5320	5320	0
309	20241010	142900	111356360	5320	5320	5320	5320	0
310	20241010	142800	111356360	5320	5320	5320	5320	0
311	20241010	142700	111356360	5320	5320	5320	5320	0
312	20241010	142600	111356360	5320	5320	5320	5320	0
313	20241010	142500	111356360	5320	5320	5320	5320	586
314	20241010	142400	108238840	5320	5320	5320	5320	0
315	20241010	142300	108238840	5320	5320	5320	5320	0
316	20241010	142200	108238840	5320	5320	5320	5320	0
317	20241010	142100	108238840	5320	5320	5320	5320	0
318	20241010	142000	108238840	5320	5320	5320	5320	0
319	20241010	141900	108238840	5320	5320	5320	5320	0
320	20241010	141800	108238840	5320	5320	5320	5320	0
321	20241010	141700	108238840	5320	5320	5320	5320	0
322	20241010	141600	108238840	5320	5320	5320	5320	1
323	20241010	141500	108233520	5340	5340	5340	5340	0
324	20241010	141400	108233520	5340	5340	5340	5340	0
325	20241010	141300	108233520	5340	5340	5340	5340	0
326	20241010	141200	108233520	5340	5340	5340	5340	0
327	20241010	141100	108233520	5340	5340	5340	5340	0
328	20241010	141000	108233520	5340	5340	5340	5340	5
329	20241010	140900	108206820	5340	5340	5340	5340	0
330	20241010	140800	108206820	5340	5340	5340	5340	0
331	20241010	140700	108206820	5340	5340	5340	5340	0
332	20241010	140600	108206820	5340	5340	5340	5340	0
333	20241010	140500	108206820	5340	5340	5340	5340	0
334	20241010	140400	108206820	5340	5340	5340	5340	0
335	20241010	140300	108206820	5340	5340	5340	5340	0
336	20241010	140200	108206820	5340	5340	5340	5340	0
337	20241010	140100	108206820	5340	5340	5340	5340	0
338	20241010	140000	108206820	5340	5340	5340	5340	1
339	20241010	135900	108201480	5320	5320	5320	5320	400
340	20241010	135800	106073480	5320	5320	5320	5320	0
341	20241010	135700	106073480	5320	5320	5320	5320	0
342	20241010	135600	106073480	5320	5320	5320	5320	0
343	20241010	135500	106073480	5320	5320	5320	5320	0
344	20241010	135400	106073480	5320	5320	5320	5320	0
345	20241010	135300	106073480	5320	5320	5320	5320	0
346	20241010	135200	106073480	5320	5320	5320	5320	0
347	20241010	135100	106073480	5320	5320	5320	5320	0
348	20241010	135000	106073480	5320	5320	5320	5320	0
349	20241010	134900	106073480	5320	5320	5320	5320	0
350	20241010	134800	106073480	5320	5320	5320	5320	0
351	20241010	134700	106073480	5320	5320	5320	5320	0
352	20241010	134600	106073480	5320	5320	5320	5320	0
353	20241010	134500	106073480	5320	5320	5320	5320	0
354	20241010	134400	106073480	5320	5320	5320	5320	0
355	20241010	134300	106073480	5320	5320	5320	5320	0
356	20241010	134200	106073480	5320	5320	5320	5320	0
357	20241010	134100	106073480	5320	5320	5320	5320	0
358	20241010	134000	106073480	5320	5320	5320	5320	0
359	20241010	133900	106073480	5320	5320	5320	5320	0
360	20241010	133800	106073480	5320	5320	5320	5320	0
361	20241010	133700	106073480	5320	5320	5320	5320	0
362	20241010	133600	106073480	5320	5320	5320	5320	0
363	20241010	133500	106073480	5320	5320	5320	5320	0
364	20241010	133400	106073480	5320	5320	5320	5320	0
365	20241010	133300	106073480	5320	5320	5320	5320	0
366	20241010	133200	106073480	5320	5320	5320	5320	0
367	20241010	133100	106073480	5320	5320	5320	5320	0
368	20241010	133000	106073480	5320	5320	5320	5320	0
369	20241010	132900	106073480	5320	5320	5320	5320	0
370	20241010	132800	106073480	5320	5320	5320	5320	0
371	20241010	132700	106073480	5320	5320	5320	5320	0
372	20241010	132600	106073480	5320	5320	5320	5320	0
373	20241010	132500	106073480	5320	5320	5320	5320	0
374	20241010	132400	106073480	5320	5320	5320	5320	0
375	20241010	132300	106073480	5320	5320	5320	5320	0
376	20241010	132200	106073480	5320	5320	5320	5320	0
377	20241010	132100	106073480	5320	5320	5320	5320	5
378	20241010	132000	106046880	5340	5340	5340	5340	5
379	20241010	131900	106020180	5320	5320	5320	5320	0
380	20241010	131800	106020180	5320	5320	5320	5320	0
381	20241010	131700	106020180	5320	5320	5320	5320	0
382	20241010	131600	106020180	5320	5320	5320	5320	0
383	20241010	131500	106020180	5320	5320	5320	5320	18
384	20241010	131400	105924420	5320	5320	5320	5320	0
385	20241010	131300	105924420	5320	5320	5320	5320	0
386	20241010	131200	105924420	5320	5320	5320	5320	0
387	20241010	131100	105924420	5320	5320	5320	5320	0
388	20241010	131000	105924420	5320	5320	5320	5320	0
389	20241010	130900	105924420	5320	5320	5320	5320	0
390	20241010	130800	105924420	5320	5320	5320	5320	0
391	20241010	130700	105924420	5320	5320	5320	5320	0
392	20241010	130600	105924420	5320	5320	5320	5320	310
393	20241010	130500	104275220	5340	5340	5340	5340	0
394	20241010	130400	104275220	5340	5340	5340	5340	0
395	20241010	130300	104275220	5340	5340	5340	5340	0
396	20241010	130200	104275220	5340	5330	5340	5330	3
397	20241010	130100	104259220	5340	5340	5340	5340	0
398	20241010	130000	104259220	5340	5340	5340	5340	0
399	20241010	125900	104259220	5340	5340	5340	5340	0
400	20241010	125800	104259220	5340	5340	5340	5340	0
401	20241010	125700	104259220	5340	5340	5340	5340	0
402	20241010	125600	104259220	5340	5340	5340	5340	1
403	20241010	125500	104253880	5320	5320	5320	5320	290
404	20241010	125400	102711080	5340	5340	5340	5340	0
405	20241010	125300	102711080	5340	5340	5340	5340	2
406	20241010	125200	102700400	5330	5340	5340	5330	11
407	20241010	125100	102641760	5330	5330	5330	5330	0
408	20241010	125000	102641760	5330	5330	5330	5330	0
409	20241010	124900	102641760	5330	5330	5330	5330	5
410	20241010	124800	102615110	5320	5320	5320	5320	0
411	20241010	124700	102615110	5320	5320	5320	5320	113
412	20241010	124600	102013950	5320	5320	5320	5320	0
413	20241010	124500	102013950	5320	5320	5320	5320	300
414	20241010	124400	100417950	5310	5310	5310	5310	0
415	20241010	124300	100417950	5310	5310	5310	5310	0
416	20241010	124200	100417950	5310	5310	5310	5310	99
417	20241010	124100	99892260	5310	5310	5310	5310	0
418	20241010	124000	99892260	5310	5310	5310	5310	201
419	20241010	123900	98824950	5300	5300	5300	5300	204
420	20241010	123800	97743750	5300	5300	5300	5300	0
421	20241010	123700	97743750	5300	5300	5300	5300	0
422	20241010	123600	97743750	5300	5300	5300	5300	0
423	20241010	123500	97743750	5300	5300	5300	5300	0
424	20241010	123400	97743750	5300	5300	5300	5300	1410
425	20241010	123300	90270750	5320	5320	5320	5320	0
426	20241010	123200	90270750	5320	5320	5320	5320	0
427	20241010	123100	90270750	5320	5320	5320	5320	0
428	20241010	123000	90270750	5320	5320	5320	5320	5
429	20241010	122900	90244150	5310	5320	5320	5310	801
430	20241010	122800	85990830	5320	5320	5320	5320	4
431	20241010	122700	85969550	5320	5320	5320	5310	2564
432	20241010	122600	72340490	5340	5340	5340	5340	0
433	20241010	122500	72340490	5340	5340	5340	5340	0
434	20241010	122400	72340490	5340	5340	5340	5340	0
435	20241010	122300	72340490	5340	5340	5340	5340	2
436	20241010	122200	72329810	5330	5330	5330	5330	0
437	20241010	122100	72329810	5330	5330	5330	5330	0
438	20241010	122000	72329810	5330	5330	5330	5330	133
439	20241010	121900	71620920	5330	5330	5330	5330	2
440	20241010	121800	71610260	5330	5330	5330	5330	300
441	20241010	121700	70011260	5340	5340	5340	5340	0
442	20241010	121600	70011260	5340	5340	5340	5340	0
443	20241010	121500	70011260	5340	5340	5340	5340	0
444	20241010	121400	70011260	5340	5340	5340	5340	0
445	20241010	121300	70011260	5340	5340	5340	5340	0
446	20241010	121200	70011260	5340	5340	5340	5340	0
447	20241010	121100	70011260	5340	5340	5340	5340	68
448	20241010	121000	69648140	5340	5340	5340	5340	0
449	20241010	120900	69648140	5340	5340	5340	5340	0
450	20241010	120800	69648140	5340	5340	5340	5340	1
451	20241010	120700	69642800	5330	5330	5330	5330	0
452	20241010	120600	69642800	5330	5330	5330	5330	0
453	20241010	120500	69642800	5330	5330	5330	5330	0
454	20241010	120400	69642800	5330	5330	5330	5330	0
455	20241010	120300	69642800	5330	5330	5330	5330	0
456	20241010	120200	69642800	5330	5330	5330	5330	0
457	20241010	120100	69642800	5330	5330	5330	5330	0
458	20241010	120000	69642800	5330	5330	5330	5330	0
459	20241010	115900	69642800	5330	5330	5330	5330	2
460	20241010	115800	69632140	5330	5330	5330	5330	1
461	20241010	115700	69626810	5340	5340	5340	5340	0
462	20241010	115600	69626810	5340	5340	5340	5340	0
463	20241010	115500	69626810	5340	5340	5340	5340	0
464	20241010	115400	69626810	5340	5340	5340	5340	0
465	20241010	115300	69626810	5340	5340	5340	5340	0
466	20241010	115200	69626810	5340	5340	5340	5340	0
467	20241010	115100	69626810	5340	5340	5340	5340	0
468	20241010	115000	69626810	5340	5340	5340	5340	1
469	20241010	114900	69621470	5340	5340	5340	5340	0
470	20241010	114800	69621470	5340	5340	5340	5340	0
471	20241010	114700	69621470	5340	5340	5340	5340	0
472	20241010	114600	69621470	5340	5340	5340	5340	0
473	20241010	114500	69621470	5340	5340	5340	5340	2
474	20241010	114400	69610790	5350	5350	5350	5350	0
475	20241010	114300	69610790	5350	5350	5350	5350	0
476	20241010	114200	69610790	5350	5350	5350	5350	0
477	20241010	114100	69610790	5350	5350	5350	5350	0
478	20241010	114000	69610790	5350	5350	5350	5350	5
479	20241010	113900	69584040	5340	5340	5340	5340	1
480	20241010	113800	69578700	5350	5350	5350	5350	1
481	20241010	113700	69573350	5330	5330	5330	5330	0
482	20241010	113600	69573350	5330	5330	5330	5330	0
483	20241010	113500	69573350	5330	5330	5330	5330	86
484	20241010	113400	69114970	5340	5340	5340	5340	61
485	20241010	113300	68789230	5340	5340	5340	5340	0
486	20241010	113200	68789230	5340	5340	5340	5340	0
487	20241010	113100	68789230	5340	5340	5340	5340	80
488	20241010	113000	68362030	5340	5340	5340	5340	0
489	20241010	112900	68362030	5340	5340	5340	5340	0
490	20241010	112800	68362030	5340	5340	5340	5340	0
491	20241010	112700	68362030	5340	5340	5340	5340	0
492	20241010	112600	68362030	5340	5340	5340	5340	0
493	20241010	112500	68362030	5340	5340	5340	5340	1
494	20241010	112400	68356690	5330	5330	5330	5330	230
495	20241010	112300	67130790	5340	5340	5340	5340	0
496	20241010	112200	67130790	5340	5340	5340	5340	0
497	20241010	112100	67130790	5340	5340	5340	5340	0
498	20241010	112000	67130790	5340	5340	5340	5340	0
499	20241010	111900	67130790	5340	5340	5340	5340	0
500	20241010	111800	67130790	5340	5340	5340	5340	0
501	20241010	111700	67130790	5340	5340	5340	5340	0
502	20241010	111600	67130790	5340	5340	5340	5340	0
503	20241010	111500	67130790	5340	5340	5340	5340	0
504	20241010	111400	67130790	5340	5340	5340	5340	0
505	20241010	111300	67130790	5340	5340	5340	5340	0
506	20241010	111200	67130790	5340	5340	5340	5340	1
507	20241010	111100	67125450	5330	5330	5330	5330	1
508	20241010	111000	67120120	5330	5330	5330	5330	20
509	20241010	110900	67013520	5330	5330	5330	5330	1
510	20241010	110800	67008190	5330	5330	5330	5330	0
511	20241010	110700	67008190	5330	5330	5330	5330	0
512	20241010	110600	67008190	5330	5330	5330	5330	231
513	20241010	110500	65776960	5330	5330	5330	5330	0
514	20241010	110400	65776960	5330	5330	5330	5330	0
515	20241010	110300	65776960	5330	5330	5330	5330	0
516	20241010	110200	65776960	5330	5330	5330	5330	10
517	20241010	110100	65723660	5330	5330	5330	5330	0
518	20241010	110000	65723660	5330	5330	5330	5330	0
519	20241010	105900	65723660	5330	5330	5330	5330	0
520	20241010	105800	65723660	5330	5330	5330	5330	0
521	20241010	105700	65723660	5330	5330	5330	5330	0
522	20241010	105600	65723660	5330	5330	5330	5330	0
523	20241010	105500	65723660	5330	5330	5330	5330	0
524	20241010	105400	65723660	5330	5330	5330	5330	0
525	20241010	105300	65723660	5330	5330	5330	5330	19
526	20241010	105200	65622390	5330	5330	5330	5330	1
527	20241010	105100	65617060	5330	5330	5330	5330	0
528	20241010	105000	65617060	5330	5330	5330	5330	5
529	20241010	104900	65590410	5320	5310	5320	5310	320
530	20241010	104800	63888030	5310	5310	5310	5310	3
531	20241010	104700	63872100	5310	5310	5310	5310	0
532	20241010	104600	63872100	5310	5310	5310	5310	0
533	20241010	104500	63872100	5310	5310	5310	5310	0
534	20241010	104400	63872100	5310	5310	5310	5310	0
535	20241010	104300	63872100	5310	5310	5310	5310	0
536	20241010	104200	63872100	5310	5310	5310	5310	0
537	20241010	104100	63872100	5310	5310	5310	5310	396
538	20241010	104000	61769340	5300	5300	5300	5300	23
539	20241010	103900	61647440	5310	5310	5310	5310	0
540	20241010	103800	61647440	5310	5310	5310	5310	0
541	20241010	103700	61647440	5310	5300	5310	5300	6
542	20241010	103600	61615630	5300	5300	5300	5300	37
543	20241010	103500	61419530	5300	5300	5300	5300	0
544	20241010	103400	61419530	5300	5300	5300	5300	0
545	20241010	103300	61419530	5300	5300	5300	5300	20
546	20241010	103200	61313530	5320	5320	5320	5320	0
547	20241010	103100	61313530	5320	5320	5320	5320	0
548	20241010	103000	61313530	5320	5320	5320	5320	0
549	20241010	102900	61313530	5320	5320	5320	5320	0
550	20241010	102800	61313530	5320	5320	5320	5320	0
551	20241010	102700	61313530	5320	5320	5320	5320	1
552	20241010	102600	61308210	5300	5300	5300	5300	55
553	20241010	102500	61016710	5300	5300	5300	5300	17
554	20241010	102400	60926610	5300	5300	5300	5300	17
555	20241010	102300	60836510	5300	5300	5300	5300	25
556	20241010	102200	60704010	5300	5300	5300	5300	2
557	20241010	102100	60693410	5300	5300	5300	5300	0
558	20241010	102000	60693410	5300	5290	5300	5290	22
559	20241010	101900	60577020	5290	5290	5290	5290	1
560	20241010	101800	60571730	5300	5300	5300	5300	265
561	20241010	101700	59167230	5300	5300	5300	5300	0
562	20241010	101600	59167230	5300	5300	5300	5300	0
563	20241010	101500	59167230	5300	5290	5300	5290	81
564	20241010	101400	58738730	5290	5290	5290	5290	26
565	20241010	101300	58601190	5290	5290	5290	5290	10
566	20241010	101200	58548290	5290	5290	5290	5290	0
567	20241010	101100	58548290	5290	5290	5290	5290	0
568	20241010	101000	58548290	5290	5290	5290	5290	5
569	20241010	100900	58521840	5280	5280	5280	5280	50
570	20241010	100800	58257840	5290	5290	5290	5290	43
571	20241010	100700	58030370	5300	5300	5300	5300	0
572	20241010	100600	58030370	5300	5300	5300	5300	1
573	20241010	100500	58025070	5300	5300	5300	5300	0
574	20241010	100400	58025070	5300	5300	5300	5300	0
575	20241010	100300	58025070	5300	5300	5300	5300	0
576	20241010	100200	58025070	5300	5300	5300	5300	1
577	20241010	100100	58019770	5290	5300	5300	5290	473
578	20241010	100000	55514620	5310	5310	5310	5310	7
579	20241010	095900	55477450	5300	5300	5300	5300	0
580	20241010	095800	55477450	5300	5300	5300	5300	0
581	20241010	095700	55477450	5300	5300	5300	5300	0
582	20241010	095600	55477450	5300	5300	5300	5300	400
583	20241010	095500	53357450	5320	5320	5320	5320	1
584	20241010	095400	53352130	5320	5320	5320	5320	0
585	20241010	095300	53352130	5320	5320	5320	5320	0
586	20241010	095200	53352130	5320	5310	5320	5310	595
587	20241010	095100	50192310	5320	5320	5320	5320	0
588	20241010	095000	50192310	5320	5320	5320	5320	0
589	20241010	094900	50192310	5320	5320	5320	5320	0
590	20241010	094800	50192310	5320	5320	5320	5320	763
591	20241010	094700	46133150	5330	5330	5330	5330	44
592	20241010	094600	45898630	5330	5330	5330	5330	0
593	20241010	094500	45898630	5330	5330	5330	5330	1
594	20241010	094400	45893300	5330	5330	5330	5330	55
595	20241010	094300	45600150	5330	5330	5330	5330	7
596	20241010	094200	45562840	5320	5320	5320	5320	272
597	20241010	094100	44115800	5330	5330	5330	5330	0
598	20241010	094000	44115800	5330	5330	5330	5330	10
599	20241010	093900	44062500	5330	5330	5330	5330	0
600	20241010	093800	44062500	5330	5330	5330	5330	133
601	20241010	093700	43353610	5340	5340	5340	5340	35
602	20241010	093600	43166710	5340	5340	5340	5340	0
603	20241010	093500	43166710	5340	5340	5340	5340	0
604	20241010	093400	43166710	5340	5340	5340	5340	0
605	20241010	093300	43166710	5340	5340	5340	5340	1
606	20241010	093200	43161370	5330	5330	5330	5330	0
607	20241010	093100	43161370	5330	5330	5330	5330	0
608	20241010	093000	43161370	5330	5350	5350	5330	709
609	20241010	092900	39374470	5350	5350	5350	5350	116
610	20241010	092800	38753870	5350	5350	5350	5350	0
611	20241010	092700	38753870	5350	5350	5350	5350	38
612	20241010	092600	38550570	5350	5350	5350	5350	406
613	20241010	092500	36378470	5350	5350	5350	5350	0
614	20241010	092400	36378470	5350	5350	5350	5350	0
615	20241010	092300	36378470	5350	5350	5350	5350	0
616	20241010	092200	36378470	5350	5350	5350	5350	1
617	20241010	092100	36373120	5340	5340	5350	5340	22
618	20241010	092000	36255630	5320	5330	5330	5320	316
619	20241010	091900	34571770	5330	5330	5330	5330	40
620	20241010	091800	34358570	5330	5330	5330	5330	44
621	20241010	091700	34124050	5340	5340	5340	5340	20
622	20241010	091600	34017250	5340	5340	5340	5340	0
623	20241010	091500	34017250	5340	5340	5340	5340	2
624	20241010	091400	34006570	5350	5360	5360	5350	194
625	20241010	091300	32967810	5360	5360	5360	5360	11
626	20241010	091200	32908850	5360	5360	5360	5360	4
627	20241010	091100	32887410	5370	5380	5380	5370	163
628	20241010	091000	32011470	5390	5390	5390	5390	5
629	20241010	090900	31984520	5390	5390	5390	5390	190
630	20241010	090800	30960420	5390	5380	5390	5380	77
631	20241010	090700	30545690	5380	5390	5400	5380	5478
632	20241010	090600	1018980	5390	5390	5390	5390	0
633	20241010	090500	1018980	5390	5390	5390	5390	0
634	20241010	090400	1018980	5390	5340	5390	5340	3
635	20241010	090300	1002870	5400	5400	5400	5400	0
636	20241010	090200	1002870	5400	5410	5410	5340	128
637	20241010	090100	319220	5350	5350	5350	5350	0
638	20241010	090000	319220	5350	5420	5420	5350	59