KissMeData/015230/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190100	159349120	5060	5060	5060	5060	1395
3	20241011	190000	159349120	5060	5060	5060	5060	0
4	20241011	185900	159349120	5060	5060	5060	5060	0
5	20241011	185800	159349120	5060	5060	5060	5060	0
6	20241011	185700	159349120	5060	5060	5060	5060	0
7	20241011	185600	159349120	5060	5060	5060	5060	0
8	20241011	185500	159349120	5060	5060	5060	5060	0
9	20241011	185400	159349120	5060	5060	5060	5060	0
10	20241011	185300	159349120	5060	5060	5060	5060	0
11	20241011	185200	159349120	5060	5060	5060	5060	0
12	20241011	185100	159349120	5060	5060	5060	5060	0
13	20241011	185000	159349120	5060	5060	5060	5060	0
14	20241011	184900	159349120	5060	5060	5060	5060	0
15	20241011	184800	159349120	5060	5060	5060	5060	0
16	20241011	184700	159349120	5060	5060	5060	5060	0
17	20241011	184600	159349120	5060	5060	5060	5060	0
18	20241011	184500	159349120	5060	5060	5060	5060	0
19	20241011	184400	159349120	5060	5060	5060	5060	0
20	20241011	184300	159349120	5060	5060	5060	5060	0
21	20241011	184200	159349120	5060	5060	5060	5060	0
22	20241011	184100	159349120	5060	5060	5060	5060	0
23	20241011	184000	159349120	5060	5060	5060	5060	0
24	20241011	183900	159349120	5060	5060	5060	5060	0
25	20241011	183800	159349120	5060	5060	5060	5060	0
26	20241011	183700	159349120	5060	5060	5060	5060	0
27	20241011	183600	159349120	5060	5060	5060	5060	0
28	20241011	183500	159349120	5060	5060	5060	5060	0
29	20241011	183400	159349120	5060	5060	5060	5060	0
30	20241011	183300	159349120	5060	5060	5060	5060	0
31	20241011	183200	159349120	5060	5060	5060	5060	0
32	20241011	183100	159349120	5060	5060	5060	5060	1395
33	20241011	183000	159349120	5060	5060	5060	5060	0
34	20241011	182900	159349120	5060	5060	5060	5060	0
35	20241011	182800	159349120	5060	5060	5060	5060	0
36	20241011	182700	159349120	5060	5060	5060	5060	0
37	20241011	182600	159349120	5060	5060	5060	5060	0
38	20241011	182500	159349120	5060	5060	5060	5060	0
39	20241011	182400	159349120	5060	5060	5060	5060	0
40	20241011	182300	159349120	5060	5060	5060	5060	0
41	20241011	182200	159349120	5060	5060	5060	5060	0
42	20241011	182100	159349120	5060	5060	5060	5060	0
43	20241011	182000	159349120	5060	5060	5060	5060	0
44	20241011	181900	159349120	5060	5060	5060	5060	0
45	20241011	181800	159349120	5060	5060	5060	5060	0
46	20241011	181700	159349120	5060	5060	5060	5060	0
47	20241011	181600	159349120	5060	5060	5060	5060	0
48	20241011	181500	159349120	5060	5060	5060	5060	0
49	20241011	181400	159349120	5060	5060	5060	5060	0
50	20241011	181300	159349120	5060	5060	5060	5060	0
51	20241011	181200	159349120	5060	5060	5060	5060	0
52	20241011	181100	159349120	5060	5060	5060	5060	0
53	20241011	181000	159349120	5060	5060	5060	5060	0
54	20241011	180900	159349120	5060	5060	5060	5060	0
55	20241011	180800	159349120	5060	5060	5060	5060	0
56	20241011	180700	159349120	5060	5060	5060	5060	0
57	20241011	180600	159349120	5060	5060	5060	5060	0
58	20241011	180500	159349120	5060	5060	5060	5060	0
59	20241011	180400	159349120	5060	5060	5060	5060	0
60	20241011	180300	159349120	5060	5060	5060	5060	0
61	20241011	180200	159349120	5060	5060	5060	5060	0
62	20241011	180100	159349120	5060	5060	5060	5060	1395
63	20241011	180000	159349120	5060	5060	5060	5060	0
64	20241011	175900	159349120	5060	5060	5060	5060	0
65	20241011	175800	159349120	5060	5060	5060	5060	0
66	20241011	175700	159349120	5060	5060	5060	5060	0
67	20241011	175600	159349120	5060	5060	5060	5060	0
68	20241011	175500	159349120	5060	5060	5060	5060	0
69	20241011	175400	159349120	5060	5060	5060	5060	0
70	20241011	175300	159349120	5060	5060	5060	5060	0
71	20241011	175200	159349120	5060	5060	5060	5060	0
72	20241011	175100	159349120	5060	5060	5060	5060	0
73	20241011	175000	159349120	5060	5060	5060	5060	0
74	20241011	174900	159349120	5060	5060	5060	5060	0
75	20241011	174800	159349120	5060	5060	5060	5060	0
76	20241011	174700	159349120	5060	5060	5060	5060	0
77	20241011	174600	159349120	5060	5060	5060	5060	0
78	20241011	174500	159349120	5060	5060	5060	5060	0
79	20241011	174400	159349120	5060	5060	5060	5060	0
80	20241011	174300	159349120	5060	5060	5060	5060	0
81	20241011	174200	159349120	5060	5060	5060	5060	0
82	20241011	174100	159349120	5060	5060	5060	5060	0
83	20241011	174000	159349120	5060	5060	5060	5060	0
84	20241011	173900	159349120	5060	5060	5060	5060	0
85	20241011	173800	159349120	5060	5060	5060	5060	0
86	20241011	173700	159349120	5060	5060	5060	5060	0
87	20241011	173600	159349120	5060	5060	5060	5060	0
88	20241011	173500	159349120	5060	5060	5060	5060	0
89	20241011	173400	159349120	5060	5060	5060	5060	0
90	20241011	173300	159349120	5060	5060	5060	5060	0
91	20241011	173200	159349120	5060	5060	5060	5060	0
92	20241011	173100	159349120	5060	5060	5060	5060	1395
93	20241011	173000	159349120	5060	5060	5060	5060	0
94	20241011	172900	159349120	5060	5060	5060	5060	0
95	20241011	172800	159349120	5060	5060	5060	5060	0
96	20241011	172700	159349120	5060	5060	5060	5060	0
97	20241011	172600	159349120	5060	5060	5060	5060	0
98	20241011	172500	159349120	5060	5060	5060	5060	0
99	20241011	172400	159349120	5060	5060	5060	5060	0
100	20241011	172300	159349120	5060	5060	5060	5060	0
101	20241011	172200	159349120	5060	5060	5060	5060	0
102	20241011	172100	159349120	5060	5060	5060	5060	0
103	20241011	172000	159349120	5060	5060	5060	5060	0
104	20241011	171900	159349120	5060	5060	5060	5060	0
105	20241011	171800	159349120	5060	5060	5060	5060	0
106	20241011	171700	159349120	5060	5060	5060	5060	0
107	20241011	171600	159349120	5060	5060	5060	5060	0
108	20241011	171500	159349120	5060	5060	5060	5060	0
109	20241011	171400	159349120	5060	5060	5060	5060	0
110	20241011	171300	159349120	5060	5060	5060	5060	0
111	20241011	171200	159349120	5060	5060	5060	5060	0
112	20241011	171100	159349120	5060	5060	5060	5060	0
113	20241011	171000	159349120	5060	5060	5060	5060	0
114	20241011	170900	159349120	5060	5060	5060	5060	0
115	20241011	170800	159349120	5060	5060	5060	5060	0
116	20241011	170700	159349120	5060	5060	5060	5060	0
117	20241011	170600	159349120	5060	5060	5060	5060	0
118	20241011	170500	159349120	5060	5060	5060	5060	0
119	20241011	170400	159349120	5060	5060	5060	5060	0
120	20241011	170300	159349120	5060	5060	5060	5060	0
121	20241011	170200	159349120	5060	5060	5060	5060	0
122	20241011	170100	159349120	5060	5060	5060	5060	1395
123	20241011	170000	159349120	5060	5060	5060	5060	0
124	20241011	165900	159349120	5060	5060	5060	5060	0
125	20241011	165800	159349120	5060	5060	5060	5060	0
126	20241011	165700	159349120	5060	5060	5060	5060	0
127	20241011	165600	159349120	5060	5060	5060	5060	0
128	20241011	165500	159349120	5060	5060	5060	5060	0
129	20241011	165400	159349120	5060	5060	5060	5060	0
130	20241011	165300	159349120	5060	5060	5060	5060	0
131	20241011	165200	159349120	5060	5060	5060	5060	0
132	20241011	165100	159349120	5060	5060	5060	5060	0
133	20241011	165000	159349120	5060	5060	5060	5060	0
134	20241011	164900	159349120	5060	5060	5060	5060	0
135	20241011	164800	159349120	5060	5060	5060	5060	0
136	20241011	164700	159349120	5060	5060	5060	5060	0
137	20241011	164600	159349120	5060	5060	5060	5060	0
138	20241011	164500	159349120	5060	5060	5060	5060	0
139	20241011	164400	159349120	5060	5060	5060	5060	0
140	20241011	164300	159349120	5060	5060	5060	5060	0
141	20241011	164200	159349120	5060	5060	5060	5060	0
142	20241011	164100	159349120	5060	5060	5060	5060	0
143	20241011	164000	159349120	5060	5060	5060	5060	0
144	20241011	163900	159349120	5060	5060	5060	5060	0
145	20241011	163800	159349120	5060	5060	5060	5060	0
146	20241011	163700	159349120	5060	5060	5060	5060	0
147	20241011	163600	159349120	5060	5060	5060	5060	0
148	20241011	163500	159349120	5060	5060	5060	5060	0
149	20241011	163400	159349120	5060	5060	5060	5060	0
150	20241011	163300	159349120	5060	5060	5060	5060	0
151	20241011	163200	159349120	5060	5060	5060	5060	0
152	20241011	163100	159349120	5060	5060	5060	5060	1395
153	20241011	163000	159349120	5060	5060	5060	5060	0
154	20241011	162900	159349120	5060	5060	5060	5060	0
155	20241011	162800	159349120	5060	5060	5060	5060	0
156	20241011	162700	159349120	5060	5060	5060	5060	0
157	20241011	162600	159349120	5060	5060	5060	5060	0
158	20241011	162500	159349120	5060	5060	5060	5060	0
159	20241011	162400	159349120	5060	5060	5060	5060	0
160	20241011	162300	159349120	5060	5060	5060	5060	0
161	20241011	162200	159349120	5060	5060	5060	5060	0
162	20241011	162100	159349120	5060	5060	5060	5060	0
163	20241011	162000	159349120	5060	5060	5060	5060	0
164	20241011	161900	159349120	5060	5060	5060	5060	0
165	20241011	161800	159349120	5060	5060	5060	5060	0
166	20241011	161700	159349120	5060	5060	5060	5060	0
167	20241011	161600	159349120	5060	5060	5060	5060	0
168	20241011	161500	159349120	5060	5060	5060	5060	0
169	20241011	161400	159349120	5060	5060	5060	5060	0
170	20241011	161300	159349120	5060	5060	5060	5060	0
171	20241011	161200	159349120	5060	5060	5060	5060	0
172	20241011	161100	159349120	5060	5060	5060	5060	0
173	20241011	161000	159349120	5060	5060	5060	5060	0
174	20241011	160900	159349120	5060	5060	5060	5060	0
175	20241011	160800	159349120	5060	5060	5060	5060	0
176	20241011	160700	159349120	5060	5060	5060	5060	0
177	20241011	160600	159349120	5060	5060	5060	5060	0
178	20241011	160500	159349120	5060	5060	5060	5060	0
179	20241011	160400	159349120	5060	5060	5060	5060	0
180	20241011	160300	159349120	5060	5060	5060	5060	0
181	20241011	160200	159349120	5060	5060	5060	5060	0
182	20241011	160100	159349120	5060	5060	5060	5060	1395
183	20241011	160000	159349120	5060	5060	5060	5060	0
184	20241011	155900	159349120	5060	5060	5060	5060	0
185	20241011	155800	159349120	5060	5060	5060	5060	0
186	20241011	155700	159349120	5060	5060	5060	5060	0
187	20241011	155600	159349120	5060	5060	5060	5060	0
188	20241011	155500	159349120	5060	5060	5060	5060	0
189	20241011	155400	159349120	5060	5060	5060	5060	0
190	20241011	155300	159349120	5060	5060	5060	5060	0
191	20241011	155200	159349120	5060	5060	5060	5060	0
192	20241011	155100	159349120	5060	5060	5060	5060	0
193	20241011	155000	159349120	5060	5060	5060	5060	0
194	20241011	154900	159349120	5060	5060	5060	5060	0
195	20241011	154800	159349120	5060	5060	5060	5060	0
196	20241011	154700	159349120	5060	5060	5060	5060	0
197	20241011	154600	159349120	5060	5060	5060	5060	0
198	20241011	154500	159349120	5060	5060	5060	5060	0
199	20241011	154400	159349120	5060	5060	5060	5060	0
200	20241011	154300	159349120	5060	5060	5060	5060	0
201	20241011	154200	159349120	5060	5060	5060	5060	0
202	20241011	154100	159349120	5060	5060	5060	5060	0
203	20241011	154000	159349120	5060	5060	5060	5060	0
204	20241011	153900	159349120	5060	5060	5060	5060	0
205	20241011	153800	159349120	5060	5060	5060	5060	0
206	20241011	153700	159349120	5060	5060	5060	5060	0
207	20241011	153600	159349120	5060	5060	5060	5060	0
208	20241011	153500	159349120	5060	5060	5060	5060	0
209	20241011	153400	159349120	5060	5060	5060	5060	0
210	20241011	153300	159349120	5060	5060	5060	5060	0
211	20241011	153200	159349120	5060	5060	5060	5060	0
212	20241011	153100	159349120	5060	5060	5060	5060	1395
213	20241011	153000	159349120	5060	5060	5060	5060	1395
214	20241011	152900	152290420	5050	5050	5050	5050	0
215	20241011	152800	152290420	5050	5050	5050	5050	0
216	20241011	152700	152290420	5050	5050	5050	5050	0
217	20241011	152600	152290420	5050	5050	5050	5050	0
218	20241011	152500	152290420	5050	5050	5050	5050	0
219	20241011	152400	152290420	5050	5050	5050	5050	0
220	20241011	152300	152290420	5050	5050	5050	5050	0
221	20241011	152200	152290420	5050	5050	5050	5050	0
222	20241011	152100	152290420	5050	5050	5050	5050	0
223	20241011	152000	152290420	5050	5050	5050	5050	0
224	20241011	151900	152290420	5050	5050	5050	5050	0
225	20241011	151800	152290420	5050	5050	5050	5050	0
226	20241011	151700	152290420	5050	5050	5050	5050	0
227	20241011	151600	152290420	5050	5050	5050	5050	0
228	20241011	151500	152290420	5050	5050	5050	5050	56
229	20241011	151400	152007620	5040	5040	5040	5040	0
230	20241011	151300	152007620	5040	5040	5040	5040	0
231	20241011	151200	152007620	5040	5040	5040	5040	500
232	20241011	151100	149487620	5070	5070	5070	5070	0
233	20241011	151000	149487620	5070	5070	5070	5070	0
234	20241011	150900	149487620	5070	5070	5070	5070	1
235	20241011	150800	149482550	5070	5070	5070	5070	0
236	20241011	150700	149482550	5070	5070	5070	5070	0
237	20241011	150600	149482550	5070	5070	5070	5070	0
238	20241011	150500	149482550	5070	5070	5070	5070	0
239	20241011	150400	149482550	5070	5060	5070	5060	100
240	20241011	150300	148976320	5070	5050	5070	5040	1390
241	20241011	150200	141965000	5070	5070	5070	5070	0
242	20241011	150100	141965000	5070	5070	5070	5070	0
243	20241011	150000	141965000	5070	5070	5070	5070	0
244	20241011	145900	141965000	5070	5060	5070	5060	135
245	20241011	145800	141281780	5060	5060	5060	5060	0
246	20241011	145700	141281780	5060	5060	5060	5060	61
247	20241011	145600	140973120	5050	5050	5050	5050	0
248	20241011	145500	140973120	5050	5050	5050	5050	278
249	20241011	145400	139569220	5070	5070	5070	5070	0
250	20241011	145300	139569220	5070	5070	5070	5070	0
251	20241011	145200	139569220	5070	5070	5070	5070	0
252	20241011	145100	139569220	5070	5070	5070	5070	0
253	20241011	145000	139569220	5070	5070	5070	5070	0
254	20241011	144900	139569220	5070	5070	5070	5070	0
255	20241011	144800	139569220	5070	5070	5070	5070	84
256	20241011	144700	139143340	5070	5070	5070	5070	0
257	20241011	144600	139143340	5070	5070	5070	5070	0
258	20241011	144500	139143340	5070	5070	5070	5070	0
259	20241011	144400	139143340	5070	5070	5070	5070	0
260	20241011	144300	139143340	5070	5070	5070	5070	0
261	20241011	144200	139143340	5070	5070	5070	5070	0
262	20241011	144100	139143340	5070	5070	5070	5070	0
263	20241011	144000	139143340	5070	5070	5070	5070	0
264	20241011	143900	139143340	5070	5070	5070	5070	0
265	20241011	143800	139143340	5070	5070	5070	5070	0
266	20241011	143700	139143340	5070	5070	5070	5070	0
267	20241011	143600	139143340	5070	5070	5070	5070	0
268	20241011	143500	139143340	5070	5060	5070	5060	2
269	20241011	143400	139133210	5070	5070	5070	5070	20
270	20241011	143300	139031810	5070	5070	5070	5070	0
271	20241011	143200	139031810	5070	5070	5070	5070	0
272	20241011	143100	139031810	5070	5070	5070	5070	0
273	20241011	143000	139031810	5070	5070	5070	5070	0
274	20241011	142900	139031810	5070	5070	5070	5070	0
275	20241011	142800	139031810	5070	5070	5070	5070	0
276	20241011	142700	139031810	5070	5070	5070	5070	0
277	20241011	142600	139031810	5070	5070	5070	5070	0
278	20241011	142500	139031810	5070	5070	5070	5070	0
279	20241011	142400	139031810	5070	5070	5070	5070	0
280	20241011	142300	139031810	5070	5070	5070	5070	0
281	20241011	142200	139031810	5070	5070	5070	5070	0
282	20241011	142100	139031810	5070	5070	5070	5070	0
283	20241011	142000	139031810	5070	5070	5070	5070	0
284	20241011	141900	139031810	5070	5070	5070	5070	210
285	20241011	141800	137967110	5070	5070	5070	5070	373
286	20241011	141700	136076000	5080	5080	5080	5080	0
287	20241011	141600	136076000	5080	5060	5080	5060	215
288	20241011	141500	134988070	5040	5040	5040	5040	0
289	20241011	141400	134988070	5040	5040	5040	5040	0
290	20241011	141300	134988070	5040	5040	5040	5040	0
291	20241011	141200	134988070	5040	5040	5040	5040	0
292	20241011	141100	134988070	5040	5040	5040	5040	0
293	20241011	141000	134988070	5040	5040	5040	5040	0
294	20241011	140900	134988070	5040	5040	5040	5040	0
295	20241011	140800	134988070	5040	5040	5040	5040	0
296	20241011	140700	134988070	5040	5040	5040	5040	31
297	20241011	140600	134831830	5040	5040	5040	5040	0
298	20241011	140500	134831830	5040	5040	5040	5040	0
299	20241011	140400	134831830	5040	5040	5040	5040	66
300	20241011	140300	134499190	5080	5080	5080	5080	0
301	20241011	140200	134499190	5080	5080	5080	5080	0
302	20241011	140100	134499190	5080	5050	5080	5050	1008
303	20241011	140000	129396970	5040	5040	5040	5040	1000
304	20241011	135900	124356970	5050	5050	5050	5050	0
305	20241011	135800	124356970	5050	5050	5050	5050	0
306	20241011	135700	124356970	5050	5050	5050	5050	0
307	20241011	135600	124356970	5050	5050	5050	5050	0
308	20241011	135500	124356970	5050	5050	5050	5050	6
309	20241011	135400	124326670	5050	5050	5050	5050	5
310	20241011	135300	124301420	5050	5050	5050	5050	0
311	20241011	135200	124301420	5050	5050	5050	5050	0
312	20241011	135100	124301420	5050	5050	5050	5050	0
313	20241011	135000	124301420	5050	5050	5050	5050	1
314	20241011	134900	124296370	5050	5050	5050	5050	0
315	20241011	134800	124296370	5050	5050	5050	5050	1
316	20241011	134700	124291320	5050	5050	5050	5050	12
317	20241011	134600	124230720	5040	5050	5050	5040	38
318	20241011	134500	124039190	5050	5050	5050	5050	9
319	20241011	134400	123993740	5050	5050	5050	5050	0
320	20241011	134300	123993740	5050	5050	5050	5050	0
321	20241011	134200	123993740	5050	5050	5050	5050	278
322	20241011	134100	122589840	5060	5060	5060	5060	0
323	20241011	134000	122589840	5060	5060	5060	5060	0
324	20241011	133900	122589840	5060	5060	5060	5060	0
325	20241011	133800	122589840	5060	5060	5060	5060	1
326	20241011	133700	122584780	5060	5060	5060	5060	1
327	20241011	133600	122579720	5050	5050	5050	5050	0
328	20241011	133500	122579720	5050	5050	5050	5050	35
329	20241011	133400	122402970	5050	5050	5050	5050	0
330	20241011	133300	122402970	5050	5050	5050	5050	200
331	20241011	133200	121392970	5060	5060	5060	5060	0
332	20241011	133100	121392970	5060	5060	5060	5060	0
333	20241011	133000	121392970	5060	5060	5060	5060	238
334	20241011	132900	120188690	5060	5060	5060	5060	0
335	20241011	132800	120188690	5060	5060	5060	5060	0
336	20241011	132700	120188690	5060	5060	5060	5060	0
337	20241011	132600	120188690	5060	5060	5060	5060	0
338	20241011	132500	120188690	5060	5060	5060	5060	0
339	20241011	132400	120188690	5060	5060	5060	5060	10
340	20241011	132300	120138090	5060	5060	5060	5060	0
341	20241011	132200	120138090	5060	5060	5060	5060	0
342	20241011	132100	120138090	5060	5060	5060	5060	0
343	20241011	132000	120138090	5060	5060	5060	5060	0
344	20241011	131900	120138090	5060	5060	5060	5060	0
345	20241011	131800	120138090	5060	5060	5060	5060	0
346	20241011	131700	120138090	5060	5060	5060	5060	0
347	20241011	131600	120138090	5060	5060	5060	5060	0
348	20241011	131500	120138090	5060	5060	5060	5060	0
349	20241011	131400	120138090	5060	5060	5060	5060	3
350	20241011	131300	120122910	5060	5060	5060	5060	0
351	20241011	131200	120122910	5060	5060	5060	5060	0
352	20241011	131100	120122910	5060	5060	5060	5060	5
353	20241011	131000	120097610	5060	5060	5060	5060	21
354	20241011	130900	119991350	5060	5060	5060	5060	0
355	20241011	130800	119991350	5060	5060	5060	5060	0
356	20241011	130700	119991350	5060	5060	5060	5060	0
357	20241011	130600	119991350	5060	5060	5060	5060	0
358	20241011	130500	119991350	5060	5060	5060	5060	0
359	20241011	130400	119991350	5060	5060	5060	5060	5
360	20241011	130300	119966050	5060	5060	5060	5060	175
361	20241011	130200	119080550	5050	5050	5050	5050	535
362	20241011	130100	116378800	5060	5060	5060	5060	0
363	20241011	130000	116378800	5060	5060	5060	5060	0
364	20241011	125900	116378800	5060	5060	5060	5060	0
365	20241011	125800	116378800	5060	5060	5060	5060	0
366	20241011	125700	116378800	5060	5060	5060	5060	0
367	20241011	125600	116378800	5060	5060	5060	5060	5
368	20241011	125500	116353500	5060	5060	5060	5060	0
369	20241011	125400	116353500	5060	5060	5060	5060	0
370	20241011	125300	116353500	5060	5060	5060	5060	105
371	20241011	125200	115822200	5050	5050	5050	5050	0
372	20241011	125100	115822200	5050	5050	5050	5050	0
373	20241011	125000	115822200	5050	5050	5050	5050	0
374	20241011	124900	115822200	5050	5050	5050	5050	0
375	20241011	124800	115822200	5050	5050	5050	5050	0
376	20241011	124700	115822200	5050	5050	5050	5050	0
377	20241011	124600	115822200	5050	5050	5050	5050	0
378	20241011	124500	115822200	5050	5050	5050	5050	0
379	20241011	124400	115822200	5050	5050	5050	5050	0
380	20241011	124300	115822200	5050	5050	5050	5050	0
381	20241011	124200	115822200	5050	5050	5050	5050	0
382	20241011	124100	115822200	5050	5050	5050	5050	0
383	20241011	124000	115822200	5050	5050	5050	5050	37
384	20241011	123900	115635350	5040	5040	5040	5040	0
385	20241011	123800	115635350	5040	5040	5040	5040	0
386	20241011	123700	115635350	5040	5040	5040	5040	0
387	20241011	123600	115635350	5040	5040	5040	5040	54
388	20241011	123500	115363190	5050	5050	5050	5050	0
389	20241011	123400	115363190	5050	5050	5050	5050	260
390	20241011	123300	114050190	5050	5050	5050	5050	0
391	20241011	123200	114050190	5050	5050	5050	5050	0
392	20241011	123100	114050190	5050	5050	5050	5050	0
393	20241011	123000	114050190	5050	5050	5050	5050	0
394	20241011	122900	114050190	5050	5050	5050	5050	0
395	20241011	122800	114050190	5050	5050	5050	5050	0
396	20241011	122700	114050190	5050	5050	5050	5050	58
397	20241011	122600	113757290	5050	5050	5050	5050	0
398	20241011	122500	113757290	5050	5050	5050	5050	0
399	20241011	122400	113757290	5050	5050	5050	5050	0
400	20241011	122300	113757290	5050	5050	5050	5050	1
401	20241011	122200	113752240	5050	5050	5050	5050	0
402	20241011	122100	113752240	5050	5050	5050	5050	37
403	20241011	122000	113565390	5050	5050	5050	5050	0
404	20241011	121900	113565390	5050	5050	5050	5050	0
405	20241011	121800	113565390	5050	5050	5050	5050	0
406	20241011	121700	113565390	5050	5050	5050	5050	0
407	20241011	121600	113565390	5050	5060	5060	5050	250
408	20241011	121500	112300840	5050	5050	5050	5050	0
409	20241011	121400	112300840	5050	5050	5050	5050	0
410	20241011	121300	112300840	5050	5050	5050	5050	0
411	20241011	121200	112300840	5050	5050	5050	5050	0
412	20241011	121100	112300840	5050	5050	5050	5050	0
413	20241011	121000	112300840	5050	5050	5050	5050	0
414	20241011	120900	112300840	5050	5050	5050	5050	0
415	20241011	120800	112300840	5050	5050	5050	5050	0
416	20241011	120700	112300840	5050	5050	5050	5050	0
417	20241011	120600	112300840	5050	5050	5050	5050	0
418	20241011	120500	112300840	5050	5050	5050	5050	0
419	20241011	120400	112300840	5050	5050	5050	5050	0
420	20241011	120300	112300840	5050	5050	5050	5050	0
421	20241011	120200	112300840	5050	5050	5050	5050	0
422	20241011	120100	112300840	5050	5050	5050	5050	0
423	20241011	120000	112300840	5050	5050	5050	5050	0
424	20241011	115900	112300840	5050	5050	5050	5050	100
425	20241011	115800	111795840	5050	5050	5050	5050	0
426	20241011	115700	111795840	5050	5050	5050	5050	0
427	20241011	115600	111795840	5050	5050	5050	5050	0
428	20241011	115500	111795840	5050	5050	5050	5050	33
429	20241011	115400	111629190	5050	5050	5050	5050	0
430	20241011	115300	111629190	5050	5050	5050	5050	0
431	20241011	115200	111629190	5050	5050	5050	5050	33
432	20241011	115100	111462540	5050	5050	5050	5050	0
433	20241011	115000	111462540	5050	5050	5050	5050	37
434	20241011	114900	111275690	5050	5050	5050	5050	429
435	20241011	114800	109109240	5060	5060	5060	5060	295
436	20241011	114700	107616540	5060	5060	5060	5060	0
437	20241011	114600	107616540	5060	5060	5060	5060	0
438	20241011	114500	107616540	5060	5060	5060	5060	0
439	20241011	114400	107616540	5060	5060	5060	5060	0
440	20241011	114300	107616540	5060	5060	5060	5060	33
441	20241011	114200	107449560	5080	5080	5080	5080	0
442	20241011	114100	107449560	5080	5080	5080	5080	0
443	20241011	114000	107449560	5080	5080	5080	5080	1
444	20241011	113900	107444480	5060	5060	5060	5060	0
445	20241011	113800	107444480	5060	5060	5060	5060	0
446	20241011	113700	107444480	5060	5060	5060	5060	36
447	20241011	113600	107262320	5060	5060	5060	5060	1
448	20241011	113500	107257260	5060	5060	5060	5060	167
449	20241011	113400	106412240	5060	5060	5060	5060	36
450	20241011	113300	106230080	5060	5060	5060	5060	1927
451	20241011	113200	96479460	5070	5070	5070	5070	260
452	20241011	113100	95161260	5080	5080	5080	5080	0
453	20241011	113000	95161260	5080	5080	5080	5080	0
454	20241011	112900	95161260	5080	5080	5080	5080	0
455	20241011	112800	95161260	5080	5080	5080	5080	100
456	20241011	112700	94653260	5060	5060	5060	5060	0
457	20241011	112600	94653260	5060	5060	5060	5060	0
458	20241011	112500	94653260	5060	5060	5060	5060	0
459	20241011	112400	94653260	5060	5060	5060	5060	0
460	20241011	112300	94653260	5060	5060	5060	5060	33
461	20241011	112200	94486280	5080	5080	5080	5080	0
462	20241011	112100	94486280	5080	5080	5080	5080	0
463	20241011	112000	94486280	5080	5080	5080	5080	0
464	20241011	111900	94486280	5080	5080	5080	5080	0
465	20241011	111800	94486280	5080	5080	5080	5080	416
466	20241011	111700	92373000	5080	5080	5080	5080	331
467	20241011	111600	90691520	5080	5080	5080	5080	1
468	20241011	111500	90686440	5080	5080	5080	5080	0
469	20241011	111400	90686440	5080	5080	5080	5080	0
470	20241011	111300	90686440	5080	5080	5080	5080	0
471	20241011	111200	90686440	5080	5080	5080	5080	0
472	20241011	111100	90686440	5080	5080	5080	5080	0
473	20241011	111000	90686440	5080	5080	5080	5080	21
474	20241011	110900	90579760	5080	5080	5080	5080	0
475	20241011	110800	90579760	5080	5080	5080	5080	0
476	20241011	110700	90579760	5080	5080	5080	5080	0
477	20241011	110600	90579760	5080	5080	5080	5080	0
478	20241011	110500	90579760	5080	5080	5080	5080	183
479	20241011	110400	89650120	5080	5080	5080	5080	0
480	20241011	110300	89650120	5080	5080	5080	5080	0
481	20241011	110200	89650120	5080	5080	5080	5080	8
482	20241011	110100	89609480	5070	5070	5070	5070	192
483	20241011	110000	88636040	5060	5060	5060	5060	0
484	20241011	105900	88636040	5060	5060	5060	5060	0
485	20241011	105800	88636040	5060	5060	5060	5060	32
486	20241011	105700	88474120	5060	5060	5060	5060	0
487	20241011	105600	88474120	5060	5060	5060	5060	0
488	20241011	105500	88474120	5060	5060	5060	5060	0
489	20241011	105400	88474120	5060	5060	5060	5060	0
490	20241011	105300	88474120	5060	5060	5060	5060	0
491	20241011	105200	88474120	5060	5060	5060	5060	33
492	20241011	105100	88307140	5070	5070	5070	5070	0
493	20241011	105000	88307140	5070	5070	5070	5070	0
494	20241011	104900	88307140	5070	5070	5070	5070	0
495	20241011	104800	88307140	5070	5070	5070	5070	0
496	20241011	104700	88307140	5070	5070	5070	5070	120
497	20241011	104600	87698740	5070	5070	5070	5070	33
498	20241011	104500	87531430	5060	5060	5060	5060	0
499	20241011	104400	87531430	5060	5060	5060	5060	0
500	20241011	104300	87531430	5060	5060	5060	5060	0
501	20241011	104200	87531430	5060	5060	5060	5060	0
502	20241011	104100	87531430	5060	5060	5060	5060	36
503	20241011	104000	87349270	5080	5080	5080	5080	4
504	20241011	103900	87328950	5070	5070	5070	5070	189
505	20241011	103800	86370720	5050	5050	5050	5050	0
506	20241011	103700	86370720	5050	5050	5050	5050	0
507	20241011	103600	86370720	5050	5050	5050	5050	35
508	20241011	103500	86193970	5050	5050	5050	5050	0
509	20241011	103400	86193970	5050	5050	5050	5050	0
510	20241011	103300	86193970	5050	5050	5050	5050	0
511	20241011	103200	86193970	5050	5050	5050	5050	150
512	20241011	103100	85436470	5050	5050	5050	5050	33
513	20241011	103000	85269820	5050	5050	5050	5050	0
514	20241011	102900	85269820	5050	5050	5050	5050	0
515	20241011	102800	85269820	5050	5050	5050	5050	0
516	20241011	102700	85269820	5050	5050	5050	5050	0
517	20241011	102600	85269820	5050	5050	5050	5050	37
518	20241011	102500	85082970	5070	5070	5070	5070	20
519	20241011	102400	84981570	5070	5070	5070	5070	0
520	20241011	102300	84981570	5070	5070	5070	5070	0
521	20241011	102200	84981570	5070	5070	5070	5070	95
522	20241011	102100	84499920	5070	5070	5070	5070	200
523	20241011	102000	83485920	5070	5080	5080	5070	315
524	20241011	101900	81885760	5080	5080	5080	5080	0
525	20241011	101800	81885760	5080	5080	5080	5080	0
526	20241011	101700	81885760	5080	5060	5080	5050	8588
527	20241011	101600	38429740	5060	5060	5060	5060	0
528	20241011	101500	38429740	5060	5060	5060	5060	1
529	20241011	101400	38424680	5060	5060	5060	5060	38
530	20241011	101300	38232400	5060	5060	5060	5060	0
531	20241011	101200	38232400	5060	5060	5060	5060	20
532	20241011	101100	38131200	5060	5060	5060	5060	32
533	20241011	101000	37969280	5070	5080	5080	5070	35
534	20241011	100900	37791620	5080	5080	5080	5080	0
535	20241011	100800	37791620	5080	5080	5080	5080	125
536	20241011	100700	37156620	5090	5090	5090	5090	0
537	20241011	100600	37156620	5090	5090	5090	5090	0
538	20241011	100500	37156620	5090	5090	5100	5090	82
539	20241011	100400	36739230	5090	5090	5090	5090	50
540	20241011	100300	36484730	5100	5100	5100	5100	0
541	20241011	100200	36484730	5100	5100	5100	5100	1
542	20241011	100100	36479630	5100	5100	5100	5100	0
543	20241011	100000	36479630	5100	5100	5100	5100	0
544	20241011	095900	36479630	5100	5100	5100	5100	71
545	20241011	095800	36117530	5110	5110	5110	5110	0
546	20241011	095700	36117530	5110	5110	5110	5110	0
547	20241011	095600	36117530	5110	5110	5110	5110	62
548	20241011	095500	35800710	5110	5110	5110	5110	0
549	20241011	095400	35800710	5110	5110	5110	5110	8
550	20241011	095300	35759830	5110	5120	5120	5110	399
551	20241011	095200	33719930	5120	5120	5120	5120	1226
552	20241011	095100	27442810	5120	5110	5120	5110	463
553	20241011	095000	25075410	5110	5080	5110	5080	2020
554	20241011	094900	14795170	5080	5080	5080	5080	83
555	20241011	094800	14373530	5080	5080	5080	5080	0
556	20241011	094700	14373530	5080	5080	5080	5080	222
557	20241011	094600	13245770	5080	5080	5080	5080	0
558	20241011	094500	13245770	5080	5080	5080	5080	0
559	20241011	094400	13245770	5080	5080	5080	5080	0
560	20241011	094300	13245770	5080	5080	5080	5080	0
561	20241011	094200	13245770	5080	5080	5080	5080	3
562	20241011	094100	13230530	5080	5080	5080	5080	3
563	20241011	094000	13215290	5080	5080	5080	5080	25
564	20241011	093900	13088290	5080	5080	5080	5080	0
565	20241011	093800	13088290	5080	5080	5080	5080	79
566	20241011	093700	12686970	5080	5080	5080	5080	0
567	20241011	093600	12686970	5080	5080	5080	5080	0
568	20241011	093500	12686970	5080	5080	5080	5080	1
569	20241011	093400	12681890	5080	5080	5080	5080	0
570	20241011	093300	12681890	5080	5080	5080	5080	1
571	20241011	093200	12676810	5080	5080	5080	5080	1
572	20241011	093100	12671730	5080	5080	5080	5080	2
573	20241011	093000	12661570	5080	5070	5080	5070	47
574	20241011	092900	12422980	5070	5070	5070	5070	0
575	20241011	092800	12422980	5070	5070	5070	5070	0
576	20241011	092700	12422980	5070	5070	5070	5070	0
577	20241011	092600	12422980	5070	5070	5070	5070	0
578	20241011	092500	12422980	5070	5070	5070	5070	15
579	20241011	092400	12346930	5080	5080	5080	5080	0
580	20241011	092300	12346930	5080	5080	5080	5080	0
581	20241011	092200	12346930	5080	5080	5080	5080	0
582	20241011	092100	12346930	5080	5080	5080	5080	0
583	20241011	092000	12346930	5080	5080	5080	5080	0
584	20241011	091900	12346930	5080	5080	5080	5080	1
585	20241011	091800	12341850	5080	5050	5080	5050	125
586	20241011	091700	11709240	5050	5050	5050	5050	0
587	20241011	091600	11709240	5050	5040	5050	5020	1570
588	20241011	091500	3796350	5050	5050	5050	5050	0
589	20241011	091400	3796350	5050	5050	5050	5050	0
590	20241011	091300	3796350	5050	5050	5050	5050	0
591	20241011	091200	3796350	5050	5050	5050	5050	0
592	20241011	091100	3796350	5050	5050	5050	5050	253
593	20241011	091000	2518700	5050	5050	5050	5050	21
594	20241011	090900	2412650	5050	5050	5050	5050	312
595	20241011	090800	837050	5040	5050	5050	5040	53
596	20241011	090700	569480	5050	5050	5050	5050	0
597	20241011	090600	569480	5050	5050	5050	5050	0
598	20241011	090500	569480	5050	5050	5050	5050	0
599	20241011	090400	569480	5050	5050	5050	5050	1
600	20241011	090300	564430	5040	5040	5040	5040	0
601	20241011	090200	564430	5040	5040	5040	5030	43
602	20241011	090100	347760	5040	5040	5040	5040	11
603	20241011	090000	292320	5040	5040	5040	5040	58