KissMeData/035510/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	191800	167961060	9690	9690	9690	9690	196
3	20241016	191700	167961060	9690	9690	9690	9690	0
4	20241016	191600	167961060	9690	9690	9690	9690	0
5	20241016	191500	167961060	9690	9690	9690	9690	0
6	20241016	191400	167961060	9690	9690	9690	9690	0
7	20241016	191300	167961060	9690	9690	9690	9690	0
8	20241016	191200	167961060	9690	9690	9690	9690	0
9	20241016	191100	167961060	9690	9690	9690	9690	0
10	20241016	191000	167961060	9690	9690	9690	9690	0
11	20241016	190900	167961060	9690	9690	9690	9690	0
12	20241016	190800	167961060	9690	9690	9690	9690	0
13	20241016	190700	167961060	9690	9690	9690	9690	0
14	20241016	190600	167961060	9690	9690	9690	9690	0
15	20241016	190500	167961060	9690	9690	9690	9690	0
16	20241016	190400	167961060	9690	9690	9690	9690	0
17	20241016	190300	167961060	9690	9690	9690	9690	0
18	20241016	190200	167961060	9690	9690	9690	9690	0
19	20241016	190100	167961060	9690	9690	9690	9690	0
20	20241016	190000	167961060	9690	9690	9690	9690	0
21	20241016	185900	167961060	9690	9690	9690	9690	0
22	20241016	185800	167961060	9690	9690	9690	9690	0
23	20241016	185700	167961060	9690	9690	9690	9690	0
24	20241016	185600	167961060	9690	9690	9690	9690	0
25	20241016	185500	167961060	9690	9690	9690	9690	0
26	20241016	185400	167961060	9690	9690	9690	9690	0
27	20241016	185300	167961060	9690	9690	9690	9690	0
28	20241016	185200	167961060	9690	9690	9690	9690	0
29	20241016	185100	167961060	9690	9690	9690	9690	0
30	20241016	185000	167961060	9690	9690	9690	9690	0
31	20241016	184900	167961060	9690	9690	9690	9690	0
32	20241016	184800	167961060	9690	9690	9690	9690	196
33	20241016	184700	167961060	9690	9690	9690	9690	0
34	20241016	184600	167961060	9690	9690	9690	9690	0
35	20241016	184500	167961060	9690	9690	9690	9690	0
36	20241016	184400	167961060	9690	9690	9690	9690	0
37	20241016	184300	167961060	9690	9690	9690	9690	0
38	20241016	184200	167961060	9690	9690	9690	9690	0
39	20241016	184100	167961060	9690	9690	9690	9690	0
40	20241016	184000	167961060	9690	9690	9690	9690	0
41	20241016	183900	167961060	9690	9690	9690	9690	0
42	20241016	183800	167961060	9690	9690	9690	9690	0
43	20241016	183700	167961060	9690	9690	9690	9690	0
44	20241016	183600	167961060	9690	9690	9690	9690	0
45	20241016	183500	167961060	9690	9690	9690	9690	0
46	20241016	183400	167961060	9690	9690	9690	9690	0
47	20241016	183300	167961060	9690	9690	9690	9690	0
48	20241016	183200	167961060	9690	9690	9690	9690	0
49	20241016	183100	167961060	9690	9690	9690	9690	0
50	20241016	183000	167961060	9690	9690	9690	9690	0
51	20241016	182900	167961060	9690	9690	9690	9690	0
52	20241016	182800	167961060	9690	9690	9690	9690	0
53	20241016	182700	167961060	9690	9690	9690	9690	0
54	20241016	182600	167961060	9690	9690	9690	9690	0
55	20241016	182500	167961060	9690	9690	9690	9690	0
56	20241016	182400	167961060	9690	9690	9690	9690	0
57	20241016	182300	167961060	9690	9690	9690	9690	0
58	20241016	182200	167961060	9690	9690	9690	9690	0
59	20241016	182100	167961060	9690	9690	9690	9690	0
60	20241016	182000	167961060	9690	9690	9690	9690	0
61	20241016	181900	167961060	9690	9690	9690	9690	0
62	20241016	181800	167961060	9690	9690	9690	9690	196
63	20241016	181700	167961060	9690	9690	9690	9690	0
64	20241016	181600	167961060	9690	9690	9690	9690	0
65	20241016	181500	167961060	9690	9690	9690	9690	0
66	20241016	181400	167961060	9690	9690	9690	9690	0
67	20241016	181300	167961060	9690	9690	9690	9690	0
68	20241016	181200	167961060	9690	9690	9690	9690	0
69	20241016	181100	167961060	9690	9690	9690	9690	0
70	20241016	181000	167961060	9690	9690	9690	9690	0
71	20241016	180900	167961060	9690	9690	9690	9690	0
72	20241016	180800	167961060	9690	9690	9690	9690	0
73	20241016	180700	167961060	9690	9690	9690	9690	0
74	20241016	180600	167961060	9690	9690	9690	9690	0
75	20241016	180500	167961060	9690	9690	9690	9690	0
76	20241016	180400	167961060	9690	9690	9690	9690	0
77	20241016	180300	167961060	9690	9690	9690	9690	0
78	20241016	180200	167961060	9690	9690	9690	9690	0
79	20241016	180100	167961060	9690	9690	9690	9690	0
80	20241016	180000	167961060	9690	9690	9690	9690	0
81	20241016	175900	167961060	9690	9690	9690	9690	0
82	20241016	175800	167961060	9690	9690	9690	9690	0
83	20241016	175700	167961060	9690	9690	9690	9690	0
84	20241016	175600	167961060	9690	9690	9690	9690	0
85	20241016	175500	167961060	9690	9690	9690	9690	0
86	20241016	175400	167961060	9690	9690	9690	9690	0
87	20241016	175300	167961060	9690	9690	9690	9690	0
88	20241016	175200	167961060	9690	9690	9690	9690	0
89	20241016	175100	167961060	9690	9690	9690	9690	0
90	20241016	175000	167961060	9690	9690	9690	9690	0
91	20241016	174900	167961060	9690	9690	9690	9690	0
92	20241016	174800	167961060	9690	9690	9690	9690	196
93	20241016	174700	167961060	9690	9690	9690	9690	0
94	20241016	174600	167961060	9690	9690	9690	9690	0
95	20241016	174500	167961060	9690	9690	9690	9690	0
96	20241016	174400	167961060	9690	9690	9690	9690	0
97	20241016	174300	167961060	9690	9690	9690	9690	0
98	20241016	174200	167961060	9690	9690	9690	9690	0
99	20241016	174100	167961060	9690	9690	9690	9690	0
100	20241016	174000	167961060	9690	9690	9690	9690	0
101	20241016	173900	167961060	9690	9690	9690	9690	0
102	20241016	173800	167961060	9690	9690	9690	9690	0
103	20241016	173700	167961060	9690	9690	9690	9690	0
104	20241016	173600	167961060	9690	9690	9690	9690	0
105	20241016	173500	167961060	9690	9690	9690	9690	0
106	20241016	173400	167961060	9690	9690	9690	9690	0
107	20241016	173300	167961060	9690	9690	9690	9690	0
108	20241016	173200	167961060	9690	9690	9690	9690	0
109	20241016	173100	167961060	9690	9690	9690	9690	0
110	20241016	173000	167961060	9690	9690	9690	9690	0
111	20241016	172900	167961060	9690	9690	9690	9690	0
112	20241016	172800	167961060	9690	9690	9690	9690	0
113	20241016	172700	167961060	9690	9690	9690	9690	0
114	20241016	172600	167961060	9690	9690	9690	9690	0
115	20241016	172500	167961060	9690	9690	9690	9690	0
116	20241016	172400	167961060	9690	9690	9690	9690	0
117	20241016	172300	167961060	9690	9690	9690	9690	0
118	20241016	172200	167961060	9690	9690	9690	9690	0
119	20241016	172100	167961060	9690	9690	9690	9690	0
120	20241016	172000	167961060	9690	9690	9690	9690	0
121	20241016	171900	167961060	9690	9690	9690	9690	0
122	20241016	171800	167961060	9690	9690	9690	9690	196
123	20241016	171700	167961060	9690	9690	9690	9690	0
124	20241016	171600	167961060	9690	9690	9690	9690	0
125	20241016	171500	167961060	9690	9690	9690	9690	0
126	20241016	171400	167961060	9690	9690	9690	9690	0
127	20241016	171300	167961060	9690	9690	9690	9690	0
128	20241016	171200	167961060	9690	9690	9690	9690	0
129	20241016	171100	167961060	9690	9690	9690	9690	0
130	20241016	171000	167961060	9690	9690	9690	9690	0
131	20241016	170900	167961060	9690	9690	9690	9690	0
132	20241016	170800	167961060	9690	9690	9690	9690	0
133	20241016	170700	167961060	9690	9690	9690	9690	0
134	20241016	170600	167961060	9690	9690	9690	9690	0
135	20241016	170500	167961060	9690	9690	9690	9690	0
136	20241016	170400	167961060	9690	9690	9690	9690	0
137	20241016	170300	167961060	9690	9690	9690	9690	0
138	20241016	170200	167961060	9690	9690	9690	9690	0
139	20241016	170100	167961060	9690	9690	9690	9690	0
140	20241016	170000	167961060	9690	9690	9690	9690	0
141	20241016	165900	167961060	9690	9690	9690	9690	0
142	20241016	165800	167961060	9690	9690	9690	9690	0
143	20241016	165700	167961060	9690	9690	9690	9690	0
144	20241016	165600	167961060	9690	9690	9690	9690	0
145	20241016	165500	167961060	9690	9690	9690	9690	0
146	20241016	165400	167961060	9690	9690	9690	9690	0
147	20241016	165300	167961060	9690	9690	9690	9690	0
148	20241016	165200	167961060	9690	9690	9690	9690	0
149	20241016	165100	167961060	9690	9690	9690	9690	0
150	20241016	165000	167961060	9690	9690	9690	9690	0
151	20241016	164900	167961060	9690	9690	9690	9690	0
152	20241016	164800	167961060	9690	9690	9690	9690	196
153	20241016	164700	167961060	9690	9690	9690	9690	0
154	20241016	164600	167961060	9690	9690	9690	9690	0
155	20241016	164500	167961060	9690	9690	9690	9690	0
156	20241016	164400	167961060	9690	9690	9690	9690	0
157	20241016	164300	167961060	9690	9690	9690	9690	0
158	20241016	164200	167961060	9690	9690	9690	9690	0
159	20241016	164100	167961060	9690	9690	9690	9690	0
160	20241016	164000	167961060	9690	9690	9690	9690	0
161	20241016	163900	167961060	9690	9690	9690	9690	0
162	20241016	163800	167961060	9690	9690	9690	9690	0
163	20241016	163700	167961060	9690	9690	9690	9690	0
164	20241016	163600	167961060	9690	9690	9690	9690	0
165	20241016	163500	167961060	9690	9690	9690	9690	0
166	20241016	163400	167961060	9690	9690	9690	9690	0
167	20241016	163300	167961060	9690	9690	9690	9690	0
168	20241016	163200	167961060	9690	9690	9690	9690	0
169	20241016	163100	167961060	9690	9690	9690	9690	0
170	20241016	163000	167961060	9690	9690	9690	9690	0
171	20241016	162900	167961060	9690	9690	9690	9690	0
172	20241016	162800	167961060	9690	9690	9690	9690	0
173	20241016	162700	167961060	9690	9690	9690	9690	0
174	20241016	162600	167961060	9690	9690	9690	9690	0
175	20241016	162500	167961060	9690	9690	9690	9690	0
176	20241016	162400	167961060	9690	9690	9690	9690	0
177	20241016	162300	167961060	9690	9690	9690	9690	0
178	20241016	162200	167961060	9690	9690	9690	9690	0
179	20241016	162100	167961060	9690	9690	9690	9690	0
180	20241016	162000	167961060	9690	9690	9690	9690	0
181	20241016	161900	167961060	9690	9690	9690	9690	0
182	20241016	161800	167961060	9690	9690	9690	9690	196
183	20241016	161700	167961060	9690	9690	9690	9690	0
184	20241016	161600	167961060	9690	9690	9690	9690	0
185	20241016	161500	167961060	9690	9690	9690	9690	0
186	20241016	161400	167961060	9690	9690	9690	9690	0
187	20241016	161300	167961060	9690	9690	9690	9690	0
188	20241016	161200	167961060	9690	9690	9690	9690	0
189	20241016	161100	167961060	9690	9690	9690	9690	0
190	20241016	161000	167961060	9690	9690	9690	9690	0
191	20241016	160900	167961060	9690	9690	9690	9690	0
192	20241016	160800	167961060	9690	9690	9690	9690	0
193	20241016	160700	167961060	9690	9690	9690	9690	0
194	20241016	160600	167961060	9690	9690	9690	9690	0
195	20241016	160500	167961060	9690	9690	9690	9690	0
196	20241016	160400	167961060	9690	9690	9690	9690	0
197	20241016	160300	167961060	9690	9690	9690	9690	0
198	20241016	160200	167961060	9690	9690	9690	9690	0
199	20241016	160100	167961060	9690	9690	9690	9690	0
200	20241016	160000	167961060	9690	9690	9690	9690	0
201	20241016	155900	167961060	9690	9690	9690	9690	0
202	20241016	155800	167961060	9690	9690	9690	9690	0
203	20241016	155700	167961060	9690	9690	9690	9690	0
204	20241016	155600	167961060	9690	9690	9690	9690	0
205	20241016	155500	167961060	9690	9690	9690	9690	0
206	20241016	155400	167961060	9690	9690	9690	9690	0
207	20241016	155300	167961060	9690	9690	9690	9690	0
208	20241016	155200	167961060	9690	9690	9690	9690	0
209	20241016	155100	167961060	9690	9690	9690	9690	0
210	20241016	155000	167961060	9690	9690	9690	9690	0
211	20241016	154900	167961060	9690	9690	9690	9690	0
212	20241016	154800	167961060	9690	9690	9690	9690	196
213	20241016	154700	167961060	9690	9690	9690	9690	0
214	20241016	154600	167961060	9690	9690	9690	9690	0
215	20241016	154500	167961060	9690	9690	9690	9690	0
216	20241016	154400	167961060	9690	9690	9690	9690	0
217	20241016	154300	167961060	9690	9690	9690	9690	0
218	20241016	154200	167961060	9690	9690	9690	9690	0
219	20241016	154100	167961060	9690	9690	9690	9690	0
220	20241016	154000	167961060	9690	9690	9690	9690	0
221	20241016	153900	167961060	9690	9690	9690	9690	0
222	20241016	153800	167961060	9690	9690	9690	9690	0
223	20241016	153700	167961060	9690	9690	9690	9690	0
224	20241016	153600	167961060	9690	9690	9690	9690	0
225	20241016	153500	167961060	9690	9690	9690	9690	0
226	20241016	153400	167961060	9690	9690	9690	9690	0
227	20241016	153300	167961060	9690	9690	9690	9690	0
228	20241016	153200	167961060	9690	9690	9690	9690	0
229	20241016	153100	167961060	9690	9690	9690	9690	0
230	20241016	153000	167961060	9690	9690	9690	9690	196
231	20241016	152900	166061820	9690	9690	9690	9690	0
232	20241016	152800	166061820	9690	9690	9690	9690	0
233	20241016	152700	166061820	9690	9690	9690	9690	0
234	20241016	152600	166061820	9690	9690	9690	9690	0
235	20241016	152500	166061820	9690	9690	9690	9690	0
236	20241016	152400	166061820	9690	9690	9690	9690	0
237	20241016	152300	166061820	9690	9690	9690	9690	0
238	20241016	152200	166061820	9690	9690	9690	9690	0
239	20241016	152100	166061820	9690	9690	9690	9690	0
240	20241016	152000	166061820	9690	9690	9690	9690	0
241	20241016	151900	166061820	9690	9680	9690	9680	162
242	20241016	151800	164492280	9680	9660	9680	9660	130
243	20241016	151700	163234140	9660	9660	9660	9660	100
244	20241016	151600	162268140	9650	9650	9650	9650	0
245	20241016	151500	162268140	9650	9650	9650	9650	3
246	20241016	151400	162239190	9660	9660	9660	9660	0
247	20241016	151300	162239190	9660	9660	9660	9660	0
248	20241016	151200	162239190	9660	9660	9670	9660	15
249	20241016	151100	162094170	9670	9670	9670	9670	0
250	20241016	151000	162094170	9670	9670	9670	9670	0
251	20241016	150900	162094170	9670	9650	9670	9630	159
252	20241016	150800	160557310	9670	9640	9670	9640	8
253	20241016	150700	160480020	9670	9670	9670	9650	11
254	20241016	150600	160373670	9670	9620	9670	9620	205
255	20241016	150500	158393170	9610	9610	9610	9610	0
256	20241016	150400	158393170	9610	9620	9620	9610	100
257	20241016	150300	157431950	9640	9620	9640	9620	2
258	20241016	150200	157412690	9640	9610	9640	9610	147
259	20241016	150100	155999990	9590	9600	9600	9590	500
260	20241016	150000	151202430	9600	9610	9610	9600	83
261	20241016	145900	150405480	9610	9610	9610	9610	0
262	20241016	145800	150405480	9610	9610	9610	9610	0
263	20241016	145700	150405480	9610	9610	9610	9610	0
264	20241016	145600	150405480	9610	9610	9610	9610	1
265	20241016	145500	150395870	9630	9630	9630	9630	0
266	20241016	145400	150395870	9630	9630	9630	9630	0
267	20241016	145300	150395870	9630	9630	9630	9620	5
268	20241016	145200	150347740	9600	9620	9620	9600	1200
269	20241016	145100	138821840	9620	9630	9630	9620	292
270	20241016	145000	136012730	9640	9640	9640	9640	71
271	20241016	144900	135328290	9650	9650	9650	9650	0
272	20241016	144800	135328290	9650	9650	9650	9650	1
273	20241016	144700	135318640	9650	9650	9650	9650	0
274	20241016	144600	135318640	9650	9650	9650	9650	0
275	20241016	144500	135318640	9650	9650	9650	9650	0
276	20241016	144400	135318640	9650	9650	9650	9650	0
277	20241016	144300	135318640	9650	9650	9650	9650	0
278	20241016	144200	135318640	9650	9650	9650	9650	0
279	20241016	144100	135318640	9650	9650	9650	9650	0
280	20241016	144000	135318640	9650	9650	9650	9650	0
281	20241016	143900	135318640	9650	9650	9650	9650	0
282	20241016	143800	135318640	9650	9650	9660	9650	3
283	20241016	143700	135289680	9660	9650	9660	9650	3
284	20241016	143600	135260720	9640	9640	9640	9640	10
285	20241016	143500	135164320	9660	9660	9660	9660	0
286	20241016	143400	135164320	9660	9660	9660	9660	0
287	20241016	143300	135164320	9660	9660	9660	9660	0
288	20241016	143200	135164320	9660	9660	9660	9660	0
289	20241016	143100	135164320	9660	9650	9660	9650	3
290	20241016	143000	135135350	9660	9640	9670	9640	3
291	20241016	142900	135106380	9660	9660	9660	9660	0
292	20241016	142800	135106380	9660	9650	9660	9640	133
293	20241016	142700	133822930	9650	9630	9650	9630	7
294	20241016	142600	133755450	9640	9640	9640	9640	0
295	20241016	142500	133755450	9640	9640	9640	9640	0
296	20241016	142400	133755450	9640	9640	9640	9640	0
297	20241016	142300	133755450	9640	9640	9640	9640	0
298	20241016	142200	133755450	9640	9640	9640	9640	0
299	20241016	142100	133755450	9640	9640	9640	9640	0
300	20241016	142000	133755450	9640	9640	9640	9640	0
301	20241016	141900	133755450	9640	9630	9640	9630	3
302	20241016	141800	133726540	9620	9620	9620	9620	491
303	20241016	141700	129003120	9630	9630	9630	9630	1
304	20241016	141600	128993490	9610	9610	9610	9610	0
305	20241016	141500	128993490	9610	9610	9610	9610	1
306	20241016	141400	128983880	9640	9630	9640	9630	2
307	20241016	141300	128964610	9610	9610	9610	9610	451
308	20241016	141200	124630500	9630	9630	9630	9630	0
309	20241016	141100	124630500	9630	9630	9630	9630	0
310	20241016	141000	124630500	9630	9630	9630	9630	3
311	20241016	140900	124601610	9640	9640	9670	9640	4
312	20241016	140800	124563000	9670	9630	9670	9630	107
313	20241016	140700	123532550	9630	9630	9630	9630	1
314	20241016	140600	123522920	9610	9610	9610	9610	0
315	20241016	140500	123522920	9610	9630	9630	9610	110
316	20241016	140400	122465470	9640	9640	9640	9640	0
317	20241016	140300	122465470	9640	9640	9640	9640	0
318	20241016	140200	122465470	9640	9640	9640	9640	1
319	20241016	140100	122455830	9640	9640	9640	9640	9
320	20241016	140000	122369070	9650	9650	9650	9650	0
321	20241016	135900	122369070	9650	9650	9650	9650	0
322	20241016	135800	122369070	9650	9650	9650	9650	0
323	20241016	135700	122369070	9650	9650	9650	9650	0
324	20241016	135600	122369070	9650	9680	9680	9650	22
325	20241016	135500	122156740	9670	9630	9670	9630	396
326	20241016	135400	118335270	9630	9630	9630	9630	1
327	20241016	135300	118325640	9650	9650	9650	9650	0
328	20241016	135200	118325640	9650	9650	9650	9650	1
329	20241016	135100	118315990	9620	9620	9620	9620	679
330	20241016	135000	111784010	9620	9620	9620	9620	0
331	20241016	134900	111784010	9620	9620	9620	9620	0
332	20241016	134800	111784010	9620	9620	9620	9620	0
333	20241016	134700	111784010	9620	9620	9620	9620	1
334	20241016	134600	111774390	9620	9620	9620	9620	0
335	20241016	134500	111774390	9620	9620	9620	9620	0
336	20241016	134400	111774390	9620	9610	9620	9610	2
337	20241016	134300	111755160	9610	9610	9610	9610	0
338	20241016	134200	111755160	9610	9610	9610	9610	0
339	20241016	134100	111755160	9610	9610	9610	9610	0
340	20241016	134000	111755160	9610	9610	9610	9610	0
341	20241016	133900	111755160	9610	9610	9610	9610	0
342	20241016	133800	111755160	9610	9610	9610	9610	0
343	20241016	133700	111755160	9610	9610	9610	9610	0
344	20241016	133600	111755160	9610	9610	9610	9610	0
345	20241016	133500	111755160	9610	9610	9610	9610	0
346	20241016	133400	111755160	9610	9610	9610	9610	0
347	20241016	133300	111755160	9610	9610	9610	9610	0
348	20241016	133200	111755160	9610	9610	9610	9610	0
349	20241016	133100	111755160	9610	9610	9610	9610	0
350	20241016	133000	111755160	9610	9610	9610	9610	0
351	20241016	132900	111755160	9610	9610	9610	9610	0
352	20241016	132800	111755160	9610	9610	9610	9610	0
353	20241016	132700	111755160	9610	9630	9630	9610	1518
354	20241016	132600	97152680	9630	9630	9630	9630	0
355	20241016	132500	97152680	9630	9630	9630	9630	0
356	20241016	132400	97152680	9630	9630	9630	9630	0
357	20241016	132300	97152680	9630	9630	9630	9630	0
358	20241016	132200	97152680	9630	9630	9630	9630	0
359	20241016	132100	97152680	9630	9630	9630	9630	0
360	20241016	132000	97152680	9630	9630	9630	9630	0
361	20241016	131900	97152680	9630	9630	9630	9630	0
362	20241016	131800	97152680	9630	9630	9630	9630	0
363	20241016	131700	97152680	9630	9630	9630	9630	0
364	20241016	131600	97152680	9630	9630	9630	9630	0
365	20241016	131500	97152680	9630	9630	9630	9630	162
366	20241016	131400	95592620	9630	9630	9630	9630	500
367	20241016	131300	90777620	9630	9640	9640	9630	410
368	20241016	131200	86826510	9640	9640	9640	9640	300
369	20241016	131100	83934510	9640	9640	9640	9640	200
370	20241016	131000	82006510	9650	9650	9650	9650	0
371	20241016	130900	82006510	9650	9650	9650	9650	0
372	20241016	130800	82006510	9650	9650	9650	9650	0
373	20241016	130700	82006510	9650	9650	9650	9650	0
374	20241016	130600	82006510	9650	9650	9650	9650	1
375	20241016	130500	81996860	9650	9650	9650	9650	1
376	20241016	130400	81987210	9650	9650	9650	9650	2
377	20241016	130300	81967910	9650	9650	9650	9650	1
378	20241016	130200	81958260	9650	9650	9650	9650	11
379	20241016	130100	81852110	9650	9650	9650	9650	2
380	20241016	130000	81832810	9650	9650	9650	9650	1
381	20241016	125900	81823160	9650	9650	9650	9650	2
382	20241016	125800	81803860	9650	9650	9650	9650	288
383	20241016	125700	79024660	9650	9650	9650	9650	300
384	20241016	125600	76129660	9650	9650	9650	9650	0
385	20241016	125500	76129660	9650	9650	9650	9650	0
386	20241016	125400	76129660	9650	9650	9650	9650	0
387	20241016	125300	76129660	9650	9650	9650	9650	0
388	20241016	125200	76129660	9650	9650	9650	9650	0
389	20241016	125100	76129660	9650	9650	9650	9650	0
390	20241016	125000	76129660	9650	9650	9650	9650	0
391	20241016	124900	76129660	9650	9650	9650	9650	0
392	20241016	124800	76129660	9650	9650	9650	9650	0
393	20241016	124700	76129660	9650	9650	9650	9650	0
394	20241016	124600	76129660	9650	9650	9650	9650	3
395	20241016	124500	76100710	9660	9660	9660	9660	0
396	20241016	124400	76100710	9660	9660	9660	9660	0
397	20241016	124300	76100710	9660	9660	9660	9660	0
398	20241016	124200	76100710	9660	9660	9660	9660	0
399	20241016	124100	76100710	9660	9660	9660	9660	1
400	20241016	124000	76091050	9660	9660	9660	9660	2
401	20241016	123900	76071730	9660	9660	9660	9660	20
402	20241016	123800	75878530	9660	9660	9660	9660	0
403	20241016	123700	75878530	9660	9660	9660	9660	0
404	20241016	123600	75878530	9660	9660	9660	9660	0
405	20241016	123500	75878530	9660	9660	9660	9660	0
406	20241016	123400	75878530	9660	9660	9660	9660	0
407	20241016	123300	75878530	9660	9660	9660	9660	0
408	20241016	123200	75878530	9660	9660	9660	9660	0
409	20241016	123100	75878530	9660	9660	9660	9660	113
410	20241016	123000	74786950	9660	9660	9660	9660	3
411	20241016	122900	74757970	9660	9660	9660	9660	6
412	20241016	122800	74700010	9660	9660	9660	9660	1
413	20241016	122700	74690350	9660	9660	9660	9660	2
414	20241016	122600	74671030	9660	9660	9660	9660	1
415	20241016	122500	74661370	9660	9660	9660	9660	2
416	20241016	122400	74642050	9660	9650	9660	9650	3
417	20241016	122300	74613090	9660	9660	9660	9660	1
418	20241016	122200	74603430	9660	9660	9660	9660	2
419	20241016	122100	74584110	9660	9660	9660	9660	1
420	20241016	122000	74574450	9660	9660	9660	9660	1
421	20241016	121900	74564790	9660	9660	9660	9660	2
422	20241016	121800	74545470	9660	9660	9660	9660	11
423	20241016	121700	74439210	9660	9660	9660	9660	2
424	20241016	121600	74419890	9660	9660	9660	9660	2
425	20241016	121500	74400570	9660	9660	9660	9660	31
426	20241016	121400	74101110	9660	9660	9660	9660	2
427	20241016	121300	74081790	9660	9660	9660	9660	1
428	20241016	121200	74072130	9660	9660	9660	9660	1
429	20241016	121100	74062470	9660	9660	9660	9660	2
430	20241016	121000	74043150	9660	9660	9660	9660	1
431	20241016	120900	74033490	9660	9660	9660	9660	1
432	20241016	120800	74023830	9660	9660	9660	9660	3
433	20241016	120700	73994850	9660	9660	9660	9660	0
434	20241016	120600	73994850	9660	9660	9660	9660	4
435	20241016	120500	73956210	9660	9660	9660	9660	0
436	20241016	120400	73956210	9660	9660	9660	9660	4
437	20241016	120300	73917570	9650	9650	9650	9650	2
438	20241016	120200	73898270	9660	9660	9660	9660	0
439	20241016	120100	73898270	9660	9660	9660	9660	5
440	20241016	120000	73849970	9650	9650	9650	9650	0
441	20241016	115900	73849970	9650	9650	9650	9650	1
442	20241016	115800	73840320	9660	9660	9660	9660	1
443	20241016	115700	73830660	9640	9640	9640	9640	238
444	20241016	115600	71536340	9640	9640	9640	9640	0
445	20241016	115500	71536340	9640	9640	9640	9640	4
446	20241016	115400	71497780	9640	9640	9640	9640	0
447	20241016	115300	71497780	9640	9640	9640	9640	4
448	20241016	115200	71459220	9640	9640	9640	9640	0
449	20241016	115100	71459220	9640	9640	9640	9640	0
450	20241016	115000	71459220	9640	9640	9640	9640	4
451	20241016	114900	71420660	9640	9640	9640	9640	0
452	20241016	114800	71420660	9640	9640	9640	9640	4
453	20241016	114700	71382100	9640	9640	9640	9640	0
454	20241016	114600	71382100	9640	9640	9640	9640	4
455	20241016	114500	71343540	9640	9640	9640	9640	19
456	20241016	114400	71160380	9650	9650	9650	9650	4
457	20241016	114300	71121780	9660	9660	9660	9660	0
458	20241016	114200	71121780	9660	9640	9660	9640	2
459	20241016	114100	71102480	9660	9650	9660	9650	3
460	20241016	114000	71073520	9660	9660	9660	9660	0
461	20241016	113900	71073520	9660	9660	9660	9660	0
462	20241016	113800	71073520	9660	9660	9660	9660	0
463	20241016	113700	71073520	9660	9660	9660	9660	0
464	20241016	113600	71073520	9660	9660	9660	9660	0
465	20241016	113500	71073520	9660	9660	9660	9660	0
466	20241016	113400	71073520	9660	9640	9660	9640	2
467	20241016	113300	71054220	9660	9650	9660	9650	2
468	20241016	113200	71034910	9660	9650	9660	9650	80
469	20241016	113100	70262900	9650	9650	9650	9650	200
470	20241016	113000	68332900	9650	9650	9650	9650	1
471	20241016	112900	68323250	9650	9650	9650	9650	0
472	20241016	112800	68323250	9650	9650	9650	9650	0
473	20241016	112700	68323250	9650	9650	9650	9650	0
474	20241016	112600	68323250	9650	9650	9650	9650	0
475	20241016	112500	68323250	9650	9630	9660	9630	721
476	20241016	112400	61365620	9650	9650	9650	9650	0
477	20241016	112300	61365620	9650	9650	9650	9650	0
478	20241016	112200	61365620	9650	9650	9650	9650	0
479	20241016	112100	61365620	9650	9630	9650	9630	5
480	20241016	112000	61317390	9650	9650	9650	9650	0
481	20241016	111900	61317390	9650	9650	9650	9650	0
482	20241016	111800	61317390	9650	9650	9650	9650	0
483	20241016	111700	61317390	9650	9650	9650	9650	0
484	20241016	111600	61317390	9650	9630	9650	9630	2
485	20241016	111500	61298110	9640	9620	9660	9620	6
486	20241016	111400	61240240	9630	9630	9630	9630	0
487	20241016	111300	61240240	9630	9630	9630	9630	1
488	20241016	111200	61230610	9660	9660	9660	9660	0
489	20241016	111100	61230610	9660	9660	9660	9660	0
490	20241016	111000	61230610	9660	9660	9660	9660	0
491	20241016	110900	61230610	9660	9660	9660	9660	0
492	20241016	110800	61230610	9660	9660	9660	9660	0
493	20241016	110700	61230610	9660	9660	9660	9660	0
494	20241016	110600	61230610	9660	9620	9660	9620	1217
495	20241016	110500	49523030	9620	9620	9620	9620	91
496	20241016	110400	48647610	9610	9610	9610	9610	0
497	20241016	110300	48647610	9610	9610	9610	9610	0
498	20241016	110200	48647610	9610	9610	9610	9610	1
499	20241016	110100	48638000	9620	9620	9620	9620	0
500	20241016	110000	48638000	9620	9620	9620	9620	0
501	20241016	105900	48638000	9620	9620	9620	9620	1
502	20241016	105800	48628380	9620	9620	9620	9620	0
503	20241016	105700	48628380	9620	9620	9620	9620	0
504	20241016	105600	48628380	9620	9620	9620	9620	0
505	20241016	105500	48628380	9620	9620	9620	9620	0
506	20241016	105400	48628380	9620	9620	9620	9620	0
507	20241016	105300	48628380	9620	9620	9620	9620	0
508	20241016	105200	48628380	9620	9620	9620	9620	0
509	20241016	105100	48628380	9620	9620	9620	9620	0
510	20241016	105000	48628380	9620	9610	9620	9610	2
511	20241016	104900	48609150	9620	9620	9620	9620	0
512	20241016	104800	48609150	9620	9620	9620	9620	0
513	20241016	104700	48609150	9620	9620	9620	9620	0
514	20241016	104600	48609150	9620	9610	9620	9610	1424
515	20241016	104500	34924500	9610	9610	9610	9610	0
516	20241016	104400	34924500	9610	9610	9610	9610	0
517	20241016	104300	34924500	9610	9610	9610	9610	0
518	20241016	104200	34924500	9610	9600	9610	9600	250
519	20241016	104100	32522690	9590	9590	9590	9590	107
520	20241016	104000	31496560	9590	9590	9590	9590	43
521	20241016	103900	31084190	9590	9590	9590	9590	0
522	20241016	103800	31084190	9590	9590	9590	9590	6
523	20241016	103700	31026650	9590	9590	9590	9590	2
524	20241016	103600	31007470	9590	9590	9590	9590	1
525	20241016	103500	30997880	9590	9590	9590	9590	11
526	20241016	103400	30892390	9590	9590	9590	9590	331
527	20241016	103300	27718100	9600	9600	9600	9600	0
528	20241016	103200	27718100	9600	9600	9600	9600	0
529	20241016	103100	27718100	9600	9600	9600	9600	20
530	20241016	103000	27526100	9600	9600	9600	9600	0
531	20241016	102900	27526100	9600	9600	9600	9600	0
532	20241016	102800	27526100	9600	9600	9600	9600	0
533	20241016	102700	27526100	9600	9600	9600	9600	0
534	20241016	102600	27526100	9600	9600	9600	9600	36
535	20241016	102500	27180500	9600	9600	9600	9600	0
536	20241016	102400	27180500	9600	9600	9600	9600	0
537	20241016	102300	27180500	9600	9600	9600	9600	0
538	20241016	102200	27180500	9600	9600	9600	9600	0
539	20241016	102100	27180500	9600	9600	9600	9600	0
540	20241016	102000	27180500	9600	9600	9600	9600	15
541	20241016	101900	27036500	9610	9610	9610	9610	0
542	20241016	101800	27036500	9610	9610	9610	9610	5
543	20241016	101700	26988450	9620	9620	9620	9620	0
544	20241016	101600	26988450	9620	9610	9620	9610	2
545	20241016	101500	26969220	9620	9620	9620	9620	0
546	20241016	101400	26969220	9620	9620	9620	9620	1
547	20241016	101300	26959600	9640	9620	9650	9620	73
548	20241016	101200	26256590	9630	9610	9630	9610	31
549	20241016	101100	25958370	9620	9620	9620	9620	0
550	20241016	101000	25958370	9620	9620	9620	9620	0
551	20241016	100900	25958370	9620	9620	9620	9620	0
552	20241016	100800	25958370	9620	9620	9620	9620	0
553	20241016	100700	25958370	9620	9610	9620	9610	4
554	20241016	100600	25919910	9620	9620	9620	9620	0
555	20241016	100500	25919910	9620	9620	9620	9620	0
556	20241016	100400	25919910	9620	9620	9620	9620	0
557	20241016	100300	25919910	9620	9620	9620	9610	3
558	20241016	100200	25891060	9610	9610	9620	9610	5
559	20241016	100100	25842990	9620	9620	9620	9620	0
560	20241016	100000	25842990	9620	9620	9620	9620	0
561	20241016	095900	25842990	9620	9600	9620	9600	299
562	20241016	095800	22972570	9600	9600	9600	9600	0
563	20241016	095700	22972570	9600	9600	9600	9600	0
564	20241016	095600	22972570	9600	9600	9600	9600	0
565	20241016	095500	22972570	9600	9600	9600	9600	1
566	20241016	095400	22962970	9600	9600	9600	9600	0
567	20241016	095300	22962970	9600	9600	9600	9600	0
568	20241016	095200	22962970	9600	9600	9600	9600	13
569	20241016	095100	22838170	9610	9610	9610	9610	10
570	20241016	095000	22742070	9620	9620	9620	9620	6
571	20241016	094900	22684350	9620	9620	9620	9620	5
572	20241016	094800	22636250	9630	9630	9630	9630	0
573	20241016	094700	22636250	9630	9630	9630	9630	0
574	20241016	094600	22636250	9630	9630	9630	9630	0
575	20241016	094500	22636250	9630	9630	9630	9630	0
576	20241016	094400	22636250	9630	9630	9630	9630	0
577	20241016	094300	22636250	9630	9630	9630	9630	0
578	20241016	094200	22636250	9630	9630	9630	9630	0
579	20241016	094100	22636250	9630	9620	9630	9620	12
580	20241016	094000	22520750	9620	9620	9620	9620	9
581	20241016	093900	22434170	9620	9620	9620	9620	0
582	20241016	093800	22434170	9620	9620	9620	9620	0
583	20241016	093700	22434170	9620	9620	9620	9620	0
584	20241016	093600	22434170	9620	9620	9620	9620	5
585	20241016	093500	22386070	9620	9620	9620	9620	4
586	20241016	093400	22347590	9620	9620	9620	9620	0
587	20241016	093300	22347590	9620	9620	9620	9620	0
588	20241016	093200	22347590	9620	9630	9630	9610	4
589	20241016	093100	22309110	9600	9590	9600	9590	75
590	20241016	093000	21589490	9590	9580	9590	9560	241
591	20241016	092900	19283950	9600	9580	9600	9580	3
592	20241016	092800	19255180	9570	9570	9570	9570	0
593	20241016	092700	19255180	9570	9570	9570	9570	0
594	20241016	092600	19255180	9570	9570	9570	9570	0
595	20241016	092500	19255180	9570	9600	9600	9570	338
596	20241016	092400	16014240	9600	9600	9600	9600	805
597	20241016	092300	8286240	9610	9610	9610	9610	0
598	20241016	092200	8286240	9610	9610	9610	9610	226
599	20241016	092100	6114380	9630	9630	9630	9630	0
600	20241016	092000	6114380	9630	9630	9650	9630	4
601	20241016	091900	6075820	9620	9620	9620	9620	0
602	20241016	091800	6075820	9620	9620	9620	9620	45
603	20241016	091700	5642920	9620	9620	9620	9620	0
604	20241016	091600	5642920	9620	9620	9620	9620	0
605	20241016	091500	5642920	9620	9620	9620	9620	0
606	20241016	091400	5642920	9620	9620	9620	9620	2
607	20241016	091300	5623680	9620	9620	9620	9620	3
608	20241016	091200	5594820	9620	9620	9620	9620	0
609	20241016	091100	5594820	9620	9620	9620	9620	0
610	20241016	091000	5594820	9620	9620	9620	9620	0
611	20241016	090900	5594820	9620	9620	9620	9620	19
612	20241016	090800	5412040	9620	9620	9620	9620	0
613	20241016	090700	5412040	9620	9620	9620	9620	0
614	20241016	090600	5412040	9620	9620	9620	9620	0
615	20241016	090500	5412040	9620	9620	9620	9620	121
616	20241016	090400	4248020	9620	9620	9620	9620	0
617	20241016	090300	4248020	9620	9620	9620	9620	8
618	20241016	090200	4171060	9610	9610	9610	9610	0
619	20241016	090100	4171060	9610	9610	9610	9610	0
620	20241016	090000	4171060	9610	9610	9620	9610	434