KissMeData/066130/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194600	216090130	5380	5380	5380	5380	1122
3	20241011	194500	216090130	5380	5380	5380	5380	0
4	20241011	194400	216090130	5380	5380	5380	5380	0
5	20241011	194300	216090130	5380	5380	5380	5380	0
6	20241011	194200	216090130	5380	5380	5380	5380	0
7	20241011	194100	216090130	5380	5380	5380	5380	0
8	20241011	194000	216090130	5380	5380	5380	5380	0
9	20241011	193900	216090130	5380	5380	5380	5380	0
10	20241011	193800	216090130	5380	5380	5380	5380	0
11	20241011	193700	216090130	5380	5380	5380	5380	0
12	20241011	193600	216090130	5380	5380	5380	5380	0
13	20241011	193500	216090130	5380	5380	5380	5380	0
14	20241011	193400	216090130	5380	5380	5380	5380	0
15	20241011	193300	216090130	5380	5380	5380	5380	0
16	20241011	193200	216090130	5380	5380	5380	5380	0
17	20241011	193100	216090130	5380	5380	5380	5380	0
18	20241011	193000	216090130	5380	5380	5380	5380	0
19	20241011	192900	216090130	5380	5380	5380	5380	0
20	20241011	192800	216090130	5380	5380	5380	5380	0
21	20241011	192700	216090130	5380	5380	5380	5380	0
22	20241011	192600	216090130	5380	5380	5380	5380	0
23	20241011	192500	216090130	5380	5380	5380	5380	0
24	20241011	192400	216090130	5380	5380	5380	5380	0
25	20241011	192300	216090130	5380	5380	5380	5380	0
26	20241011	192200	216090130	5380	5380	5380	5380	0
27	20241011	192100	216090130	5380	5380	5380	5380	0
28	20241011	192000	216090130	5380	5380	5380	5380	0
29	20241011	191900	216090130	5380	5380	5380	5380	0
30	20241011	191800	216090130	5380	5380	5380	5380	0
31	20241011	191700	216090130	5380	5380	5380	5380	0
32	20241011	191600	216090130	5380	5380	5380	5380	1122
33	20241011	191500	216090130	5380	5380	5380	5380	0
34	20241011	191400	216090130	5380	5380	5380	5380	0
35	20241011	191300	216090130	5380	5380	5380	5380	0
36	20241011	191200	216090130	5380	5380	5380	5380	0
37	20241011	191100	216090130	5380	5380	5380	5380	0
38	20241011	191000	216090130	5380	5380	5380	5380	0
39	20241011	190900	216090130	5380	5380	5380	5380	0
40	20241011	190800	216090130	5380	5380	5380	5380	0
41	20241011	190700	216090130	5380	5380	5380	5380	0
42	20241011	190600	216090130	5380	5380	5380	5380	0
43	20241011	190500	216090130	5380	5380	5380	5380	0
44	20241011	190400	216090130	5380	5380	5380	5380	0
45	20241011	190300	216090130	5380	5380	5380	5380	0
46	20241011	190200	216090130	5380	5380	5380	5380	0
47	20241011	190100	216090130	5380	5380	5380	5380	0
48	20241011	190000	216090130	5380	5380	5380	5380	0
49	20241011	185900	216090130	5380	5380	5380	5380	0
50	20241011	185800	216090130	5380	5380	5380	5380	0
51	20241011	185700	216090130	5380	5380	5380	5380	0
52	20241011	185600	216090130	5380	5380	5380	5380	0
53	20241011	185500	216090130	5380	5380	5380	5380	0
54	20241011	185400	216090130	5380	5380	5380	5380	0
55	20241011	185300	216090130	5380	5380	5380	5380	0
56	20241011	185200	216090130	5380	5380	5380	5380	0
57	20241011	185100	216090130	5380	5380	5380	5380	0
58	20241011	185000	216090130	5380	5380	5380	5380	0
59	20241011	184900	216090130	5380	5380	5380	5380	0
60	20241011	184800	216090130	5380	5380	5380	5380	0
61	20241011	184700	216090130	5380	5380	5380	5380	0
62	20241011	184600	216090130	5380	5380	5380	5380	1122
63	20241011	184500	216090130	5380	5380	5380	5380	0
64	20241011	184400	216090130	5380	5380	5380	5380	0
65	20241011	184300	216090130	5380	5380	5380	5380	0
66	20241011	184200	216090130	5380	5380	5380	5380	0
67	20241011	184100	216090130	5380	5380	5380	5380	0
68	20241011	184000	216090130	5380	5380	5380	5380	0
69	20241011	183900	216090130	5380	5380	5380	5380	0
70	20241011	183800	216090130	5380	5380	5380	5380	0
71	20241011	183700	216090130	5380	5380	5380	5380	0
72	20241011	183600	216090130	5380	5380	5380	5380	0
73	20241011	183500	216090130	5380	5380	5380	5380	0
74	20241011	183400	216090130	5380	5380	5380	5380	0
75	20241011	183300	216090130	5380	5380	5380	5380	0
76	20241011	183200	216090130	5380	5380	5380	5380	0
77	20241011	183100	216090130	5380	5380	5380	5380	0
78	20241011	183000	216090130	5380	5380	5380	5380	0
79	20241011	182900	216090130	5380	5380	5380	5380	0
80	20241011	182800	216090130	5380	5380	5380	5380	0
81	20241011	182700	216090130	5380	5380	5380	5380	0
82	20241011	182600	216090130	5380	5380	5380	5380	0
83	20241011	182500	216090130	5380	5380	5380	5380	0
84	20241011	182400	216090130	5380	5380	5380	5380	0
85	20241011	182300	216090130	5380	5380	5380	5380	0
86	20241011	182200	216090130	5380	5380	5380	5380	0
87	20241011	182100	216090130	5380	5380	5380	5380	0
88	20241011	182000	216090130	5380	5380	5380	5380	0
89	20241011	181900	216090130	5380	5380	5380	5380	0
90	20241011	181800	216090130	5380	5380	5380	5380	0
91	20241011	181700	216090130	5380	5380	5380	5380	0
92	20241011	181600	216090130	5380	5380	5380	5380	1122
93	20241011	181500	216090130	5380	5380	5380	5380	0
94	20241011	181400	216090130	5380	5380	5380	5380	0
95	20241011	181300	216090130	5380	5380	5380	5380	0
96	20241011	181200	216090130	5380	5380	5380	5380	0
97	20241011	181100	216090130	5380	5380	5380	5380	0
98	20241011	181000	216090130	5380	5380	5380	5380	0
99	20241011	180900	216090130	5380	5380	5380	5380	0
100	20241011	180800	216090130	5380	5380	5380	5380	0
101	20241011	180700	216090130	5380	5380	5380	5380	0
102	20241011	180600	216090130	5380	5380	5380	5380	0
103	20241011	180500	216090130	5380	5380	5380	5380	0
104	20241011	180400	216090130	5380	5380	5380	5380	0
105	20241011	180300	216090130	5380	5380	5380	5380	0
106	20241011	180200	216090130	5380	5380	5380	5380	0
107	20241011	180100	216090130	5380	5380	5380	5380	0
108	20241011	180000	216090130	5380	5380	5380	5380	0
109	20241011	175900	216090130	5380	5380	5380	5380	0
110	20241011	175800	216090130	5380	5380	5380	5380	0
111	20241011	175700	216090130	5380	5380	5380	5380	0
112	20241011	175600	216090130	5380	5380	5380	5380	0
113	20241011	175500	216090130	5380	5380	5380	5380	0
114	20241011	175400	216090130	5380	5380	5380	5380	0
115	20241011	175300	216090130	5380	5380	5380	5380	0
116	20241011	175200	216090130	5380	5380	5380	5380	0
117	20241011	175100	216090130	5380	5380	5380	5380	0
118	20241011	175000	216090130	5380	5380	5380	5380	0
119	20241011	174900	216090130	5380	5380	5380	5380	0
120	20241011	174800	216090130	5380	5380	5380	5380	0
121	20241011	174700	216090130	5380	5380	5380	5380	0
122	20241011	174600	216090130	5380	5380	5380	5380	1122
123	20241011	174500	216090130	5380	5380	5380	5380	0
124	20241011	174400	216090130	5380	5380	5380	5380	0
125	20241011	174300	216090130	5380	5380	5380	5380	0
126	20241011	174200	216090130	5380	5380	5380	5380	0
127	20241011	174100	216090130	5380	5380	5380	5380	0
128	20241011	174000	216090130	5380	5380	5380	5380	0
129	20241011	173900	216090130	5380	5380	5380	5380	0
130	20241011	173800	216090130	5380	5380	5380	5380	0
131	20241011	173700	216090130	5380	5380	5380	5380	0
132	20241011	173600	216090130	5380	5380	5380	5380	0
133	20241011	173500	216090130	5380	5380	5380	5380	0
134	20241011	173400	216090130	5380	5380	5380	5380	0
135	20241011	173300	216090130	5380	5380	5380	5380	0
136	20241011	173200	216090130	5380	5380	5380	5380	0
137	20241011	173100	216090130	5380	5380	5380	5380	0
138	20241011	173000	216090130	5380	5380	5380	5380	0
139	20241011	172900	216090130	5380	5380	5380	5380	0
140	20241011	172800	216090130	5380	5380	5380	5380	0
141	20241011	172700	216090130	5380	5380	5380	5380	0
142	20241011	172600	216090130	5380	5380	5380	5380	0
143	20241011	172500	216090130	5380	5380	5380	5380	0
144	20241011	172400	216090130	5380	5380	5380	5380	0
145	20241011	172300	216090130	5380	5380	5380	5380	0
146	20241011	172200	216090130	5380	5380	5380	5380	0
147	20241011	172100	216090130	5380	5380	5380	5380	0
148	20241011	172000	216090130	5380	5380	5380	5380	0
149	20241011	171900	216090130	5380	5380	5380	5380	0
150	20241011	171800	216090130	5380	5380	5380	5380	0
151	20241011	171700	216090130	5380	5380	5380	5380	0
152	20241011	171600	216090130	5380	5380	5380	5380	1122
153	20241011	171500	216090130	5380	5380	5380	5380	0
154	20241011	171400	216090130	5380	5380	5380	5380	0
155	20241011	171300	216090130	5380	5380	5380	5380	0
156	20241011	171200	216090130	5380	5380	5380	5380	0
157	20241011	171100	216090130	5380	5380	5380	5380	0
158	20241011	171000	216090130	5380	5380	5380	5380	0
159	20241011	170900	216090130	5380	5380	5380	5380	0
160	20241011	170800	216090130	5380	5380	5380	5380	0
161	20241011	170700	216090130	5380	5380	5380	5380	0
162	20241011	170600	216090130	5380	5380	5380	5380	0
163	20241011	170500	216090130	5380	5380	5380	5380	0
164	20241011	170400	216090130	5380	5380	5380	5380	0
165	20241011	170300	216090130	5380	5380	5380	5380	0
166	20241011	170200	216090130	5380	5380	5380	5380	0
167	20241011	170100	216090130	5380	5380	5380	5380	0
168	20241011	170000	216090130	5380	5380	5380	5380	0
169	20241011	165900	216090130	5380	5380	5380	5380	0
170	20241011	165800	216090130	5380	5380	5380	5380	0
171	20241011	165700	216090130	5380	5380	5380	5380	0
172	20241011	165600	216090130	5380	5380	5380	5380	0
173	20241011	165500	216090130	5380	5380	5380	5380	0
174	20241011	165400	216090130	5380	5380	5380	5380	0
175	20241011	165300	216090130	5380	5380	5380	5380	0
176	20241011	165200	216090130	5380	5380	5380	5380	0
177	20241011	165100	216090130	5380	5380	5380	5380	0
178	20241011	165000	216090130	5380	5380	5380	5380	0
179	20241011	164900	216090130	5380	5380	5380	5380	0
180	20241011	164800	216090130	5380	5380	5380	5380	0
181	20241011	164700	216090130	5380	5380	5380	5380	0
182	20241011	164600	216090130	5380	5380	5380	5380	1122
183	20241011	164500	216090130	5380	5380	5380	5380	0
184	20241011	164400	216090130	5380	5380	5380	5380	0
185	20241011	164300	216090130	5380	5380	5380	5380	0
186	20241011	164200	216090130	5380	5380	5380	5380	0
187	20241011	164100	216090130	5380	5380	5380	5380	0
188	20241011	164000	216090130	5380	5380	5380	5380	0
189	20241011	163900	216090130	5380	5380	5380	5380	0
190	20241011	163800	216090130	5380	5380	5380	5380	0
191	20241011	163700	216090130	5380	5380	5380	5380	0
192	20241011	163600	216090130	5380	5380	5380	5380	0
193	20241011	163500	216090130	5380	5380	5380	5380	0
194	20241011	163400	216090130	5380	5380	5380	5380	0
195	20241011	163300	216090130	5380	5380	5380	5380	0
196	20241011	163200	216090130	5380	5380	5380	5380	0
197	20241011	163100	216090130	5380	5380	5380	5380	0
198	20241011	163000	216090130	5380	5380	5380	5380	0
199	20241011	162900	216090130	5380	5380	5380	5380	0
200	20241011	162800	216090130	5380	5380	5380	5380	0
201	20241011	162700	216090130	5380	5380	5380	5380	0
202	20241011	162600	216090130	5380	5380	5380	5380	0
203	20241011	162500	216090130	5380	5380	5380	5380	0
204	20241011	162400	216090130	5380	5380	5380	5380	0
205	20241011	162300	216090130	5380	5380	5380	5380	0
206	20241011	162200	216090130	5380	5380	5380	5380	0
207	20241011	162100	216090130	5380	5380	5380	5380	0
208	20241011	162000	216090130	5380	5380	5380	5380	0
209	20241011	161900	216090130	5380	5380	5380	5380	0
210	20241011	161800	216090130	5380	5380	5380	5380	0
211	20241011	161700	216090130	5380	5380	5380	5380	0
212	20241011	161600	216090130	5380	5380	5380	5380	1122
213	20241011	161500	216090130	5380	5380	5380	5380	0
214	20241011	161400	216090130	5380	5380	5380	5380	0
215	20241011	161300	216090130	5380	5380	5380	5380	0
216	20241011	161200	216090130	5380	5380	5380	5380	0
217	20241011	161100	216090130	5380	5380	5380	5380	0
218	20241011	161000	216090130	5380	5380	5380	5380	0
219	20241011	160900	216090130	5380	5380	5380	5380	0
220	20241011	160800	216090130	5380	5380	5380	5380	0
221	20241011	160700	216090130	5380	5380	5380	5380	0
222	20241011	160600	216090130	5380	5380	5380	5380	0
223	20241011	160500	216090130	5380	5380	5380	5380	0
224	20241011	160400	216090130	5380	5380	5380	5380	0
225	20241011	160300	216090130	5380	5380	5380	5380	0
226	20241011	160200	216090130	5380	5380	5380	5380	0
227	20241011	160100	216090130	5380	5380	5380	5380	0
228	20241011	160000	216090130	5380	5380	5380	5380	0
229	20241011	155900	216090130	5380	5380	5380	5380	0
230	20241011	155800	216090130	5380	5380	5380	5380	0
231	20241011	155700	216090130	5380	5380	5380	5380	0
232	20241011	155600	216090130	5380	5380	5380	5380	0
233	20241011	155500	216090130	5380	5380	5380	5380	0
234	20241011	155400	216090130	5380	5380	5380	5380	0
235	20241011	155300	216090130	5380	5380	5380	5380	0
236	20241011	155200	216090130	5380	5380	5380	5380	0
237	20241011	155100	216090130	5380	5380	5380	5380	0
238	20241011	155000	216090130	5380	5380	5380	5380	0
239	20241011	154900	216090130	5380	5380	5380	5380	0
240	20241011	154800	216090130	5380	5380	5380	5380	0
241	20241011	154700	216090130	5380	5380	5380	5380	0
242	20241011	154600	216090130	5380	5380	5380	5380	1122
243	20241011	154500	216090130	5380	5380	5380	5380	0
244	20241011	154400	216090130	5380	5380	5380	5380	0
245	20241011	154300	216090130	5380	5380	5380	5380	0
246	20241011	154200	216090130	5380	5380	5380	5380	0
247	20241011	154100	216090130	5380	5380	5380	5380	0
248	20241011	154000	216090130	5380	5380	5380	5380	0
249	20241011	153900	216090130	5380	5380	5380	5380	0
250	20241011	153800	216090130	5380	5380	5380	5380	0
251	20241011	153700	216090130	5380	5380	5380	5380	0
252	20241011	153600	216090130	5380	5380	5380	5380	0
253	20241011	153500	216090130	5380	5380	5380	5380	0
254	20241011	153400	216090130	5380	5380	5380	5380	0
255	20241011	153300	216090130	5380	5380	5380	5380	0
256	20241011	153200	216090130	5380	5380	5380	5380	0
257	20241011	153100	216090130	5380	5380	5380	5380	0
258	20241011	153000	216090130	5380	5380	5380	5380	1122
259	20241011	152900	210053770	5380	5380	5380	5380	0
260	20241011	152800	210053770	5380	5380	5380	5380	0
261	20241011	152700	210053770	5380	5380	5380	5380	0
262	20241011	152600	210053770	5380	5380	5380	5380	0
263	20241011	152500	210053770	5380	5380	5380	5380	0
264	20241011	152400	210053770	5380	5380	5380	5380	0
265	20241011	152300	210053770	5380	5380	5380	5380	0
266	20241011	152200	210053770	5380	5380	5380	5380	0
267	20241011	152100	210053770	5380	5380	5380	5380	0
268	20241011	152000	210053770	5380	5380	5380	5380	0
269	20241011	151900	210053770	5380	5380	5380	5380	1
270	20241011	151800	210048390	5380	5380	5380	5380	0
271	20241011	151700	210048390	5380	5360	5380	5360	372
272	20241011	151600	208050790	5380	5380	5380	5380	0
273	20241011	151500	208050790	5380	5380	5380	5380	0
274	20241011	151400	208050790	5380	5380	5380	5380	0
275	20241011	151300	208050790	5380	5360	5380	5360	106
276	20241011	151200	207481590	5380	5380	5380	5380	0
277	20241011	151100	207481590	5380	5370	5380	5370	120
278	20241011	151000	206837000	5370	5370	5370	5370	1
279	20241011	150900	206831630	5360	5360	5360	5360	4
280	20241011	150800	206810190	5380	5380	5380	5380	0
281	20241011	150700	206810190	5380	5380	5380	5380	0
282	20241011	150600	206810190	5380	5380	5380	5380	1
283	20241011	150500	206804810	5360	5380	5380	5360	5
284	20241011	150400	206777990	5370	5370	5370	5370	189
285	20241011	150300	205763060	5380	5380	5380	5380	10
286	20241011	150200	205709260	5380	5360	5380	5360	6
287	20241011	150100	205677080	5380	5370	5380	5370	100
288	20241011	150000	205140070	5380	5380	5380	5380	0
289	20241011	145900	205140070	5380	5380	5380	5380	0
290	20241011	145800	205140070	5380	5350	5380	5350	130
291	20241011	145700	204442290	5380	5380	5380	5380	0
292	20241011	145600	204442290	5380	5370	5380	5370	191
293	20241011	145500	203416610	5380	5370	5380	5350	57
294	20241011	145400	203111470	5380	5360	5380	5350	16
295	20241011	145300	203025800	5380	5380	5380	5380	0
296	20241011	145200	203025800	5380	5380	5380	5380	0
297	20241011	145100	203025800	5380	5380	5380	5340	45
298	20241011	145000	202785420	5350	5350	5350	5350	4
299	20241011	144900	202764020	5380	5370	5380	5370	209
300	20241011	144800	201640300	5370	5350	5370	5340	251
301	20241011	144700	200299910	5370	5350	5370	5350	6
302	20241011	144600	200267790	5370	5370	5370	5370	0
303	20241011	144500	200267790	5370	5350	5370	5340	602
304	20241011	144400	197053060	5370	5370	5370	5370	0
305	20241011	144300	197053060	5370	5350	5370	5350	7
306	20241011	144200	197015550	5370	5370	5370	5370	0
307	20241011	144100	197015550	5370	5370	5370	5370	0
308	20241011	144000	197015550	5370	5370	5370	5370	0
309	20241011	143900	197015550	5370	5370	5370	5340	15
310	20241011	143800	196935120	5370	5370	5370	5370	0
311	20241011	143700	196935120	5370	5370	5370	5370	13
312	20241011	143600	196865310	5370	5370	5370	5370	1
313	20241011	143500	196859940	5340	5340	5340	5340	5
314	20241011	143400	196833240	5350	5350	5350	5350	0
315	20241011	143300	196833240	5350	5370	5370	5350	130
316	20241011	143200	196137140	5370	5340	5370	5340	106
317	20241011	143100	195571040	5350	5360	5360	5350	714
318	20241011	143000	191744120	5370	5370	5370	5370	0
319	20241011	142900	191744120	5370	5370	5370	5370	0
320	20241011	142800	191744120	5370	5360	5370	5360	5
321	20241011	142700	191717310	5370	5370	5370	5370	250
322	20241011	142600	190374810	5400	5370	5400	5370	730
323	20241011	142500	186439120	5370	5370	5370	5370	33
324	20241011	142400	186261910	5360	5360	5360	5360	4
325	20241011	142300	186240470	5400	5370	5400	5370	16
326	20241011	142200	186154500	5400	5400	5400	5400	0
327	20241011	142100	186154500	5400	5400	5400	5400	0
328	20241011	142000	186154500	5400	5400	5400	5380	9
329	20241011	141900	186106020	5390	5390	5400	5390	48
330	20241011	141800	185847280	5390	5370	5390	5370	841
331	20241011	141700	181316310	5380	5360	5380	5360	5
332	20241011	141600	181289490	5390	5390	5390	5390	0
333	20241011	141500	181289490	5390	5390	5390	5390	0
334	20241011	141400	181289490	5390	5380	5390	5380	6
335	20241011	141300	181257200	5340	5360	5390	5340	8
336	20241011	141200	181214330	5390	5390	5390	5390	1
337	20241011	141100	181208940	5350	5360	5360	5350	3
338	20241011	141000	181192870	5390	5380	5390	5380	4
339	20241011	140900	181171340	5350	5350	5350	5350	5
340	20241011	140800	181144590	5380	5380	5380	5380	1
341	20241011	140700	181139210	5350	5340	5350	5330	1311
342	20241011	140600	174145610	5350	5330	5350	5330	2585
343	20241011	140500	160360380	5330	5350	5350	5330	404
344	20241011	140400	158199060	5340	5350	5370	5340	672
345	20241011	140300	154603950	5360	5360	5360	5360	473
346	20241011	140200	152068670	5360	5360	5360	5360	57
347	20241011	140100	151763150	5390	5390	5390	5390	0
348	20241011	140000	151763150	5390	5390	5390	5390	0
349	20241011	135900	151763150	5390	5390	5390	5370	546
350	20241011	135800	148831080	5370	5370	5370	5370	18
351	20241011	135700	148734420	5370	5370	5370	5370	0
352	20241011	135600	148734420	5370	5370	5370	5370	0
353	20241011	135500	148734420	5370	5370	5370	5370	0
354	20241011	135400	148734420	5370	5370	5370	5370	4
355	20241011	135300	148712940	5370	5370	5370	5370	0
356	20241011	135200	148712940	5370	5370	5370	5370	0
357	20241011	135100	148712940	5370	5370	5370	5370	0
358	20241011	135000	148712940	5370	5370	5370	5370	4
359	20241011	134900	148691460	5370	5370	5370	5370	0
360	20241011	134800	148691460	5370	5370	5370	5370	0
361	20241011	134700	148691460	5370	5370	5370	5370	4
362	20241011	134600	148669980	5390	5390	5390	5390	300
363	20241011	134500	147052980	5370	5370	5370	5370	100
364	20241011	134400	146515980	5370	5370	5370	5370	0
365	20241011	134300	146515980	5370	5370	5370	5370	5
366	20241011	134200	146489130	5390	5390	5390	5390	25
367	20241011	134100	146354380	5390	5390	5390	5390	0
368	20241011	134000	146354380	5390	5390	5390	5390	0
369	20241011	133900	146354380	5390	5370	5390	5370	5
370	20241011	133800	146327510	5390	5390	5390	5390	598
371	20241011	133700	143104290	5390	5390	5390	5390	0
372	20241011	133600	143104290	5390	5370	5390	5370	4
373	20241011	133500	143082790	5360	5360	5360	5360	4
374	20241011	133400	143061350	5390	5370	5390	5370	2
375	20241011	133300	143050590	5390	5390	5390	5390	1
376	20241011	133200	143045200	5360	5360	5390	5360	406
377	20241011	133100	140869010	5390	5390	5390	5390	0
378	20241011	133000	140869010	5390	5390	5390	5390	0
379	20241011	132900	140869010	5390	5390	5390	5390	0
380	20241011	132800	140869010	5390	5360	5390	5360	6
381	20241011	132700	140836820	5390	5390	5390	5390	0
382	20241011	132600	140836820	5390	5390	5390	5390	0
383	20241011	132500	140836820	5390	5390	5390	5390	2
384	20241011	132400	140826040	5360	5360	5360	5360	4
385	20241011	132300	140804600	5370	5370	5370	5370	3
386	20241011	132200	140788490	5380	5380	5380	5380	1
387	20241011	132100	140783110	5370	5370	5370	5370	81
388	20241011	132000	140348140	5360	5360	5360	5360	5
389	20241011	131900	140321340	5370	5370	5370	5370	0
390	20241011	131800	140321340	5370	5370	5370	5370	0
391	20241011	131700	140321340	5370	5370	5370	5370	2
392	20241011	131600	140310600	5370	5370	5370	5370	0
393	20241011	131500	140310600	5370	5370	5370	5370	0
394	20241011	131400	140310600	5370	5370	5370	5370	3
395	20241011	131300	140294490	5370	5370	5370	5370	1
396	20241011	131200	140289120	5390	5390	5390	5390	0
397	20241011	131100	140289120	5390	5390	5390	5390	1
398	20241011	131000	140283730	5370	5370	5370	5370	1
399	20241011	130900	140278360	5370	5370	5370	5370	3
400	20241011	130800	140262250	5390	5360	5390	5360	8
401	20241011	130700	140219250	5370	5370	5390	5370	131
402	20241011	130600	139515760	5370	5370	5370	5370	0
403	20241011	130500	139515760	5370	5370	5370	5370	2
404	20241011	130400	139505020	5390	5370	5390	5370	304
405	20241011	130300	137872470	5370	5370	5370	5370	12
406	20241011	130200	137808030	5370	5370	5390	5370	6
407	20241011	130100	137775790	5390	5370	5390	5370	2
408	20241011	130000	137765030	5390	5390	5390	5390	145
409	20241011	125900	136983480	5390	5390	5390	5390	0
410	20241011	125800	136983480	5390	5370	5390	5370	105
411	20241011	125700	136417610	5390	5390	5390	5390	0
412	20241011	125600	136417610	5390	5380	5390	5380	20
413	20241011	125500	136309830	5380	5380	5380	5380	0
414	20241011	125400	136309830	5380	5380	5380	5370	465
415	20241011	125300	133808180	5370	5370	5370	5370	0
416	20241011	125200	133808180	5370	5370	5370	5370	1
417	20241011	125100	133802810	5380	5380	5380	5380	0
418	20241011	125000	133802810	5380	5370	5380	5370	5
419	20241011	124900	133775950	5380	5380	5380	5380	0
420	20241011	124800	133775950	5380	5380	5380	5380	0
421	20241011	124700	133775950	5380	5370	5380	5370	315
422	20241011	124600	132081290	5380	5380	5380	5380	0
423	20241011	124500	132081290	5380	5380	5380	5380	0
424	20241011	124400	132081290	5380	5380	5380	5380	0
425	20241011	124300	132081290	5380	5370	5380	5370	52
426	20241011	124200	131802040	5380	5380	5380	5380	0
427	20241011	124100	131802040	5380	5380	5380	5380	1
428	20241011	124000	131796660	5380	5380	5380	5370	4
429	20241011	123900	131775150	5360	5360	5360	5360	5
430	20241011	123800	131748350	5380	5380	5380	5380	0
431	20241011	123700	131748350	5380	5380	5380	5380	0
432	20241011	123600	131748350	5380	5370	5380	5370	4
433	20241011	123500	131726850	5360	5350	5360	5350	14
434	20241011	123400	131651850	5360	5360	5360	5360	2
435	20241011	123300	131641130	5380	5360	5380	5350	11
436	20241011	123200	131582230	5380	5350	5380	5350	6
437	20241011	123100	131550080	5380	5380	5380	5380	0
438	20241011	123000	131550080	5380	5380	5380	5380	0
439	20241011	122900	131550080	5380	5380	5380	5380	0
440	20241011	122800	131550080	5380	5360	5380	5360	3050
441	20241011	122700	115202060	5380	5380	5380	5380	0
442	20241011	122600	115202060	5380	5380	5380	5380	0
443	20241011	122500	115202060	5380	5380	5380	5380	0
444	20241011	122400	115202060	5380	5360	5380	5360	5
445	20241011	122300	115175240	5360	5360	5360	5360	0
446	20241011	122200	115175240	5360	5360	5360	5360	0
447	20241011	122100	115175240	5360	5360	5360	5360	0
448	20241011	122000	115175240	5360	5360	5360	5360	4
449	20241011	121900	115153800	5380	5380	5380	5380	0
450	20241011	121800	115153800	5380	5380	5380	5380	0
451	20241011	121700	115153800	5380	5360	5380	5360	107
452	20241011	121600	114580260	5380	5380	5380	5380	0
453	20241011	121500	114580260	5380	5380	5380	5380	1
454	20241011	121400	114574880	5370	5370	5370	5370	1
455	20241011	121300	114569510	5380	5360	5380	5360	5
456	20241011	121200	114542690	5380	5380	5380	5380	0
457	20241011	121100	114542690	5380	5380	5380	5380	0
458	20241011	121000	114542690	5380	5380	5380	5380	0
459	20241011	120900	114542690	5380	5360	5380	5360	7
460	20241011	120800	114505120	5380	5380	5380	5380	0
461	20241011	120700	114505120	5380	5380	5380	5380	1
462	20241011	120600	114499740	5360	5360	5360	5360	33
463	20241011	120500	114322860	5350	5350	5350	5350	4
464	20241011	120400	114301460	5360	5360	5360	5360	0
465	20241011	120300	114301460	5360	5360	5360	5360	1
466	20241011	120200	114296100	5350	5350	5350	5350	5
467	20241011	120100	114269350	5360	5360	5360	5360	10
468	20241011	120000	114215750	5360	5360	5360	5360	1
469	20241011	115900	114210390	5350	5350	5350	5350	0
470	20241011	115800	114210390	5350	5350	5350	5350	4
471	20241011	115700	114188990	5360	5360	5360	5360	0
472	20241011	115600	114188990	5360	5360	5360	5360	0
473	20241011	115500	114188990	5360	5360	5360	5360	0
474	20241011	115400	114188990	5360	5350	5360	5350	5
475	20241011	115300	114162230	5360	5360	5360	5360	170
476	20241011	115200	113251030	5360	5360	5360	5360	0
477	20241011	115100	113251030	5360	5360	5360	5360	0
478	20241011	115000	113251030	5360	5360	5360	5360	2
479	20241011	114900	113240310	5380	5380	5380	5380	0
480	20241011	114800	113240310	5380	5360	5380	5350	296
481	20241011	114700	111655470	5350	5360	5360	5350	507
482	20241011	114600	108938320	5380	5380	5380	5380	0
483	20241011	114500	108938320	5380	5380	5380	5380	0
484	20241011	114400	108938320	5380	5380	5380	5380	1
485	20241011	114300	108932940	5370	5360	5380	5360	8
486	20241011	114200	108890000	5380	5370	5380	5370	2
487	20241011	114100	108879250	5380	5380	5380	5380	0
488	20241011	114000	108879250	5380	5380	5380	5380	0
489	20241011	113900	108879250	5380	5360	5380	5360	19
490	20241011	113800	108777370	5380	5360	5390	5360	26
491	20241011	113700	108637950	5360	5360	5360	5360	5
492	20241011	113600	108611150	5390	5370	5390	5370	3
493	20241011	113500	108595020	5390	5360	5390	5360	5
494	20241011	113400	108568190	5390	5390	5390	5390	0
495	20241011	113300	108568190	5390	5380	5390	5360	4776
496	20241011	113200	82964400	5380	5380	5380	5380	4
497	20241011	113100	82942880	5400	5400	5400	5400	0
498	20241011	113000	82942880	5400	5400	5400	5400	0
499	20241011	112900	82942880	5400	5400	5400	5400	1
500	20241011	112800	82937480	5380	5380	5380	5380	5
501	20241011	112700	82910580	5400	5400	5400	5380	5
502	20241011	112600	82883610	5370	5370	5370	5370	0
503	20241011	112500	82883610	5370	5370	5370	5370	0
504	20241011	112400	82883610	5370	5370	5370	5370	5
505	20241011	112300	82856760	5370	5370	5370	5370	0
506	20241011	112200	82856760	5370	5370	5370	5370	0
507	20241011	112100	82856760	5370	5370	5370	5370	0
508	20241011	112000	82856760	5370	5380	5380	5370	9
509	20241011	111900	82808350	5380	5380	5380	5380	0
510	20241011	111800	82808350	5380	5380	5380	5380	0
511	20241011	111700	82808350	5380	5380	5380	5380	4
512	20241011	111600	82786830	5400	5400	5400	5400	1
513	20241011	111500	82781430	5400	5400	5400	5400	0
514	20241011	111400	82781430	5400	5400	5400	5400	0
515	20241011	111300	82781430	5400	5380	5400	5380	6
516	20241011	111200	82749130	5380	5380	5380	5380	0
517	20241011	111100	82749130	5380	5380	5380	5380	2
518	20241011	111000	82738370	5400	5400	5400	5400	1
519	20241011	110900	82732970	5380	5380	5380	5380	4
520	20241011	110800	82711450	5390	5390	5390	5390	2
521	20241011	110700	82700670	5400	5400	5400	5400	0
522	20241011	110600	82700670	5400	5400	5400	5400	0
523	20241011	110500	82700670	5400	5370	5400	5370	5
524	20241011	110400	82673790	5400	5380	5400	5380	12
525	20241011	110300	82609210	5400	5400	5400	5400	0
526	20241011	110200	82609210	5400	5380	5400	5380	5
527	20241011	110100	82582290	5400	5400	5400	5400	0
528	20241011	110000	82582290	5400	5400	5400	5400	0
529	20241011	105900	82582290	5400	5400	5400	5400	0
530	20241011	105800	82582290	5400	5370	5400	5370	17
531	20241011	105700	82490840	5400	5400	5400	5400	100
532	20241011	105600	81950840	5400	5400	5400	5400	0
533	20241011	105500	81950840	5400	5370	5400	5370	1001
534	20241011	105400	76575440	5370	5370	5370	5370	5
535	20241011	105300	76548590	5370	5370	5370	5370	0
536	20241011	105200	76548590	5370	5380	5380	5370	2683
537	20241011	105100	62140490	5380	5380	5380	5380	6
538	20241011	105000	62108210	5370	5390	5390	5370	174
539	20241011	104900	61170430	5370	5370	5370	5370	0
540	20241011	104800	61170430	5370	5370	5370	5370	1000
541	20241011	104700	55800430	5370	5380	5380	5370	101
542	20241011	104600	55257060	5390	5390	5390	5390	0
543	20241011	104500	55257060	5390	5390	5390	5390	0
544	20241011	104400	55257060	5390	5390	5390	5390	2
545	20241011	104300	55246280	5390	5380	5390	5380	5
546	20241011	104200	55219370	5390	5390	5390	5390	0
547	20241011	104100	55219370	5390	5390	5390	5390	0
548	20241011	104000	55219370	5390	5390	5390	5390	0
549	20241011	103900	55219370	5390	5380	5390	5380	5
550	20241011	103800	55192460	5390	5390	5390	5390	380
551	20241011	103700	53144260	5390	5390	5390	5390	0
552	20241011	103600	53144260	5390	5390	5390	5390	1
553	20241011	103500	53138870	5370	5370	5370	5370	5
554	20241011	103400	53112020	5400	5400	5400	5400	0
555	20241011	103300	53112020	5400	5400	5400	5400	0
556	20241011	103200	53112020	5400	5370	5400	5370	5
557	20241011	103100	53085140	5400	5400	5400	5400	0
558	20241011	103000	53085140	5400	5400	5400	5400	0
559	20241011	102900	53085140	5400	5400	5400	5400	0
560	20241011	102800	53085140	5400	5370	5400	5370	13
561	20241011	102700	53015140	5400	5400	5400	5400	0
562	20241011	102600	53015140	5400	5400	5400	5400	0
563	20241011	102500	53015140	5400	5380	5400	5380	181
564	20241011	102400	52041340	5380	5380	5380	5380	4
565	20241011	102300	52019820	5400	5400	5400	5400	0
566	20241011	102200	52019820	5400	5400	5400	5400	1
567	20241011	102100	52014420	5380	5400	5400	5380	3
568	20241011	102000	51998260	5380	5380	5380	5380	5
569	20241011	101900	51971360	5400	5400	5400	5400	0
570	20241011	101800	51971360	5400	5380	5400	5380	18
571	20241011	101700	51874500	5400	5380	5400	5380	5
572	20241011	101600	51847580	5400	5400	5400	5400	21
573	20241011	101500	51734180	5400	5400	5400	5400	46
574	20241011	101400	51485780	5400	5400	5400	5400	76
575	20241011	101300	51075380	5380	5380	5400	5380	6
576	20241011	101200	51043080	5400	5400	5400	5400	0
577	20241011	101100	51043080	5400	5400	5400	5400	0
578	20241011	101000	51043080	5400	5400	5400	5400	0
579	20241011	100900	51043080	5400	5380	5400	5380	7
580	20241011	100800	51005400	5400	5400	5400	5400	0
581	20241011	100700	51005400	5400	5400	5400	5400	0
582	20241011	100600	51005400	5400	5400	5400	5400	0
583	20241011	100500	51005400	5400	5380	5400	5380	5
584	20241011	100400	50978480	5400	5400	5400	5400	0
585	20241011	100300	50978480	5400	5380	5400	5380	3
586	20241011	100200	50962320	5380	5380	5380	5380	2
587	20241011	100100	50951560	5400	5400	5400	5400	0
588	20241011	100000	50951560	5400	5400	5400	5400	0
589	20241011	095900	50951560	5400	5380	5400	5380	13
590	20241011	095800	50881600	5410	5380	5410	5380	6
591	20241011	095700	50849290	5410	5410	5410	5410	0
592	20241011	095600	50849290	5410	5410	5410	5410	0
593	20241011	095500	50849290	5410	5380	5410	5380	4
594	20241011	095400	50827740	5380	5380	5380	5380	1
595	20241011	095300	50822360	5410	5410	5410	5410	200
596	20241011	095200	49740360	5410	5410	5410	5410	0
597	20241011	095100	49740360	5410	5410	5410	5410	4
598	20241011	095000	49718720	5370	5400	5400	5370	395
599	20241011	094900	47585840	5360	5360	5360	5360	0
600	20241011	094800	47585840	5360	5360	5360	5360	0
601	20241011	094700	47585840	5360	5380	5380	5360	5
602	20241011	094600	47558960	5400	5400	5400	5400	0
603	20241011	094500	47558960	5400	5400	5400	5400	0
604	20241011	094400	47558960	5400	5400	5400	5400	1
605	20241011	094300	47553560	5360	5380	5380	5360	1795
606	20241011	094200	37915180	5390	5390	5390	5390	0
607	20241011	094100	37915180	5390	5390	5390	5390	0
608	20241011	094000	37915180	5390	5400	5400	5390	1566
609	20241011	093900	29460090	5410	5410	5410	5410	1
610	20241011	093800	29454680	5430	5430	5430	5430	0
611	20241011	093700	29454680	5430	5400	5430	5400	101
612	20241011	093600	28909220	5430	5430	5430	5430	1
613	20241011	093500	28903790	5400	5400	5400	5400	4
614	20241011	093400	28882190	5430	5420	5430	5420	3
615	20241011	093300	28865920	5430	5420	5430	5410	1331
616	20241011	093200	21651990	5420	5420	5420	5420	5
617	20241011	093100	21624890	5430	5430	5430	5430	0
618	20241011	093000	21624890	5430	5430	5430	5430	0
619	20241011	092900	21624890	5430	5430	5430	5430	1
620	20241011	092800	21619460	5420	5420	5420	5420	4
621	20241011	092700	21597780	5440	5430	5440	5430	206
622	20241011	092600	20479180	5440	5440	5440	5440	3
623	20241011	092500	20462860	5460	5470	5470	5460	231
624	20241011	092400	19201590	5430	5460	5470	5430	10
625	20241011	092300	19147100	5430	5430	5430	5430	500
626	20241011	092200	16432100	5470	5470	5470	5470	0
627	20241011	092100	16432100	5470	5450	5470	5450	100
628	20241011	092000	15886880	5460	5430	5460	5430	6
629	20241011	091900	15854270	5460	5460	5460	5450	3
630	20241011	091800	15837900	5440	5450	5450	5440	602
631	20241011	091700	12562000	5470	5450	5470	5450	145
632	20241011	091600	11771540	5450	5450	5450	5450	548
633	20241011	091500	8784940	5450	5450	5450	5450	1
634	20241011	091400	8779490	5440	5440	5440	5440	150
635	20241011	091300	7963490	5430	5430	5430	5430	4
636	20241011	091200	7941770	5450	5420	5450	5420	274
637	20241011	091100	6453740	5420	5420	5420	5420	6
638	20241011	091000	6421220	5420	5420	5420	5420	0
639	20241011	090900	6421220	5420	5420	5430	5420	508
640	20241011	090800	3667820	5420	5420	5420	5420	148
641	20241011	090700	2865660	5430	5430	5430	5430	0
642	20241011	090600	2865660	5430	5420	5430	5420	18
643	20241011	090500	2768050	5420	5420	5420	5420	145
644	20241011	090400	1982150	5420	5420	5420	5420	42
645	20241011	090300	1754510	5410	5410	5410	5410	0
646	20241011	090200	1754510	5410	5410	5410	5410	7
647	20241011	090100	1716640	5410	5410	5410	5410	150
648	20241011	090000	905140	5420	5420	5420	5420	167