KissMeData/030610/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191200	121030250	5460	5460	5460	5460	829
3	20241010	191100	121030250	5460	5460	5460	5460	0
4	20241010	191000	121030250	5460	5460	5460	5460	0
5	20241010	190900	121030250	5460	5460	5460	5460	0
6	20241010	190800	121030250	5460	5460	5460	5460	0
7	20241010	190700	121030250	5460	5460	5460	5460	0
8	20241010	190600	121030250	5460	5460	5460	5460	0
9	20241010	190500	121030250	5460	5460	5460	5460	0
10	20241010	190400	121030250	5460	5460	5460	5460	0
11	20241010	190300	121030250	5460	5460	5460	5460	0
12	20241010	190200	121030250	5460	5460	5460	5460	0
13	20241010	190100	121030250	5460	5460	5460	5460	0
14	20241010	190000	121030250	5460	5460	5460	5460	0
15	20241010	185900	121030250	5460	5460	5460	5460	0
16	20241010	185800	121030250	5460	5460	5460	5460	0
17	20241010	185700	121030250	5460	5460	5460	5460	0
18	20241010	185600	121030250	5460	5460	5460	5460	0
19	20241010	185500	121030250	5460	5460	5460	5460	0
20	20241010	185400	121030250	5460	5460	5460	5460	0
21	20241010	185300	121030250	5460	5460	5460	5460	0
22	20241010	185200	121030250	5460	5460	5460	5460	0
23	20241010	185100	121030250	5460	5460	5460	5460	0
24	20241010	185000	121030250	5460	5460	5460	5460	0
25	20241010	184900	121030250	5460	5460	5460	5460	0
26	20241010	184800	121030250	5460	5460	5460	5460	0
27	20241010	184700	121030250	5460	5460	5460	5460	0
28	20241010	184600	121030250	5460	5460	5460	5460	0
29	20241010	184500	121030250	5460	5460	5460	5460	0
30	20241010	184400	121030250	5460	5460	5460	5460	0
31	20241010	184300	121030250	5460	5460	5460	5460	0
32	20241010	184200	121030250	5460	5460	5460	5460	829
33	20241010	184100	121030250	5460	5460	5460	5460	0
34	20241010	184000	121030250	5460	5460	5460	5460	0
35	20241010	183900	121030250	5460	5460	5460	5460	0
36	20241010	183800	121030250	5460	5460	5460	5460	0
37	20241010	183700	121030250	5460	5460	5460	5460	0
38	20241010	183600	121030250	5460	5460	5460	5460	0
39	20241010	183500	121030250	5460	5460	5460	5460	0
40	20241010	183400	121030250	5460	5460	5460	5460	0
41	20241010	183300	121030250	5460	5460	5460	5460	0
42	20241010	183200	121030250	5460	5460	5460	5460	0
43	20241010	183100	121030250	5460	5460	5460	5460	0
44	20241010	183000	121030250	5460	5460	5460	5460	0
45	20241010	182900	121030250	5460	5460	5460	5460	0
46	20241010	182800	121030250	5460	5460	5460	5460	0
47	20241010	182700	121030250	5460	5460	5460	5460	0
48	20241010	182600	121030250	5460	5460	5460	5460	0
49	20241010	182500	121030250	5460	5460	5460	5460	0
50	20241010	182400	121030250	5460	5460	5460	5460	0
51	20241010	182300	121030250	5460	5460	5460	5460	0
52	20241010	182200	121030250	5460	5460	5460	5460	0
53	20241010	182100	121030250	5460	5460	5460	5460	0
54	20241010	182000	121030250	5460	5460	5460	5460	0
55	20241010	181900	121030250	5460	5460	5460	5460	0
56	20241010	181800	121030250	5460	5460	5460	5460	0
57	20241010	181700	121030250	5460	5460	5460	5460	0
58	20241010	181600	121030250	5460	5460	5460	5460	0
59	20241010	181500	121030250	5460	5460	5460	5460	0
60	20241010	181400	121030250	5460	5460	5460	5460	0
61	20241010	181300	121030250	5460	5460	5460	5460	0
62	20241010	181200	121030250	5460	5460	5460	5460	829
63	20241010	181100	121030250	5460	5460	5460	5460	0
64	20241010	181000	121030250	5460	5460	5460	5460	0
65	20241010	180900	121030250	5460	5460	5460	5460	0
66	20241010	180800	121030250	5460	5460	5460	5460	0
67	20241010	180700	121030250	5460	5460	5460	5460	0
68	20241010	180600	121030250	5460	5460	5460	5460	0
69	20241010	180500	121030250	5460	5460	5460	5460	0
70	20241010	180400	121030250	5460	5460	5460	5460	0
71	20241010	180300	121030250	5460	5460	5460	5460	0
72	20241010	180200	121030250	5460	5460	5460	5460	0
73	20241010	180100	121030250	5460	5460	5460	5460	0
74	20241010	180000	121030250	5460	5460	5460	5460	0
75	20241010	175900	121030250	5460	5460	5460	5460	0
76	20241010	175800	121030250	5460	5460	5460	5460	0
77	20241010	175700	121030250	5460	5460	5460	5460	0
78	20241010	175600	121030250	5460	5460	5460	5460	0
79	20241010	175500	121030250	5460	5460	5460	5460	0
80	20241010	175400	121030250	5460	5460	5460	5460	0
81	20241010	175300	121030250	5460	5460	5460	5460	0
82	20241010	175200	121030250	5460	5460	5460	5460	0
83	20241010	175100	121030250	5460	5460	5460	5460	0
84	20241010	175000	121030250	5460	5460	5460	5460	0
85	20241010	174900	121030250	5460	5460	5460	5460	0
86	20241010	174800	121030250	5460	5460	5460	5460	0
87	20241010	174700	121030250	5460	5460	5460	5460	0
88	20241010	174600	121030250	5460	5460	5460	5460	0
89	20241010	174500	121030250	5460	5460	5460	5460	0
90	20241010	174400	121030250	5460	5460	5460	5460	0
91	20241010	174300	121030250	5460	5460	5460	5460	0
92	20241010	174200	121030250	5460	5460	5460	5460	829
93	20241010	174100	121030250	5460	5460	5460	5460	0
94	20241010	174000	121030250	5460	5460	5460	5460	0
95	20241010	173900	121030250	5460	5460	5460	5460	0
96	20241010	173800	121030250	5460	5460	5460	5460	0
97	20241010	173700	121030250	5460	5460	5460	5460	0
98	20241010	173600	121030250	5460	5460	5460	5460	0
99	20241010	173500	121030250	5460	5460	5460	5460	0
100	20241010	173400	121030250	5460	5460	5460	5460	0
101	20241010	173300	121030250	5460	5460	5460	5460	0
102	20241010	173200	121030250	5460	5460	5460	5460	0
103	20241010	173100	121030250	5460	5460	5460	5460	0
104	20241010	173000	121030250	5460	5460	5460	5460	0
105	20241010	172900	121030250	5460	5460	5460	5460	0
106	20241010	172800	121030250	5460	5460	5460	5460	0
107	20241010	172700	121030250	5460	5460	5460	5460	0
108	20241010	172600	121030250	5460	5460	5460	5460	0
109	20241010	172500	121030250	5460	5460	5460	5460	0
110	20241010	172400	121030250	5460	5460	5460	5460	0
111	20241010	172300	121030250	5460	5460	5460	5460	0
112	20241010	172200	121030250	5460	5460	5460	5460	0
113	20241010	172100	121030250	5460	5460	5460	5460	0
114	20241010	172000	121030250	5460	5460	5460	5460	0
115	20241010	171900	121030250	5460	5460	5460	5460	0
116	20241010	171800	121030250	5460	5460	5460	5460	0
117	20241010	171700	121030250	5460	5460	5460	5460	0
118	20241010	171600	121030250	5460	5460	5460	5460	0
119	20241010	171500	121030250	5460	5460	5460	5460	0
120	20241010	171400	121030250	5460	5460	5460	5460	0
121	20241010	171300	121030250	5460	5460	5460	5460	0
122	20241010	171200	121030250	5460	5460	5460	5460	829
123	20241010	171100	121030250	5460	5460	5460	5460	0
124	20241010	171000	121030250	5460	5460	5460	5460	0
125	20241010	170900	121030250	5460	5460	5460	5460	0
126	20241010	170800	121030250	5460	5460	5460	5460	0
127	20241010	170700	121030250	5460	5460	5460	5460	0
128	20241010	170600	121030250	5460	5460	5460	5460	0
129	20241010	170500	121030250	5460	5460	5460	5460	0
130	20241010	170400	121030250	5460	5460	5460	5460	0
131	20241010	170300	121030250	5460	5460	5460	5460	0
132	20241010	170200	121030250	5460	5460	5460	5460	0
133	20241010	170100	121030250	5460	5460	5460	5460	0
134	20241010	170000	121030250	5460	5460	5460	5460	0
135	20241010	165900	121030250	5460	5460	5460	5460	0
136	20241010	165800	121030250	5460	5460	5460	5460	0
137	20241010	165700	121030250	5460	5460	5460	5460	0
138	20241010	165600	121030250	5460	5460	5460	5460	0
139	20241010	165500	121030250	5460	5460	5460	5460	0
140	20241010	165400	121030250	5460	5460	5460	5460	0
141	20241010	165300	121030250	5460	5460	5460	5460	0
142	20241010	165200	121030250	5460	5460	5460	5460	0
143	20241010	165100	121030250	5460	5460	5460	5460	0
144	20241010	165000	121030250	5460	5460	5460	5460	0
145	20241010	164900	121030250	5460	5460	5460	5460	0
146	20241010	164800	121030250	5460	5460	5460	5460	0
147	20241010	164700	121030250	5460	5460	5460	5460	0
148	20241010	164600	121030250	5460	5460	5460	5460	0
149	20241010	164500	121030250	5460	5460	5460	5460	0
150	20241010	164400	121030250	5460	5460	5460	5460	0
151	20241010	164300	121030250	5460	5460	5460	5460	0
152	20241010	164200	121030250	5460	5460	5460	5460	829
153	20241010	164100	121030250	5460	5460	5460	5460	0
154	20241010	164000	121030250	5460	5460	5460	5460	0
155	20241010	163900	121030250	5460	5460	5460	5460	0
156	20241010	163800	121030250	5460	5460	5460	5460	0
157	20241010	163700	121030250	5460	5460	5460	5460	0
158	20241010	163600	121030250	5460	5460	5460	5460	0
159	20241010	163500	121030250	5460	5460	5460	5460	0
160	20241010	163400	121030250	5460	5460	5460	5460	0
161	20241010	163300	121030250	5460	5460	5460	5460	0
162	20241010	163200	121030250	5460	5460	5460	5460	0
163	20241010	163100	121030250	5460	5460	5460	5460	0
164	20241010	163000	121030250	5460	5460	5460	5460	0
165	20241010	162900	121030250	5460	5460	5460	5460	0
166	20241010	162800	121030250	5460	5460	5460	5460	0
167	20241010	162700	121030250	5460	5460	5460	5460	0
168	20241010	162600	121030250	5460	5460	5460	5460	0
169	20241010	162500	121030250	5460	5460	5460	5460	0
170	20241010	162400	121030250	5460	5460	5460	5460	0
171	20241010	162300	121030250	5460	5460	5460	5460	0
172	20241010	162200	121030250	5460	5460	5460	5460	0
173	20241010	162100	121030250	5460	5460	5460	5460	0
174	20241010	162000	121030250	5460	5460	5460	5460	0
175	20241010	161900	121030250	5460	5460	5460	5460	0
176	20241010	161800	121030250	5460	5460	5460	5460	0
177	20241010	161700	121030250	5460	5460	5460	5460	0
178	20241010	161600	121030250	5460	5460	5460	5460	0
179	20241010	161500	121030250	5460	5460	5460	5460	0
180	20241010	161400	121030250	5460	5460	5460	5460	0
181	20241010	161300	121030250	5460	5460	5460	5460	0
182	20241010	161200	121030250	5460	5460	5460	5460	829
183	20241010	161100	121030250	5460	5460	5460	5460	0
184	20241010	161000	121030250	5460	5460	5460	5460	0
185	20241010	160900	121030250	5460	5460	5460	5460	0
186	20241010	160800	121030250	5460	5460	5460	5460	0
187	20241010	160700	121030250	5460	5460	5460	5460	0
188	20241010	160600	121030250	5460	5460	5460	5460	0
189	20241010	160500	121030250	5460	5460	5460	5460	0
190	20241010	160400	121030250	5460	5460	5460	5460	0
191	20241010	160300	121030250	5460	5460	5460	5460	0
192	20241010	160200	121030250	5460	5460	5460	5460	0
193	20241010	160100	121030250	5460	5460	5460	5460	0
194	20241010	160000	121030250	5460	5460	5460	5460	0
195	20241010	155900	121030250	5460	5460	5460	5460	0
196	20241010	155800	121030250	5460	5460	5460	5460	0
197	20241010	155700	121030250	5460	5460	5460	5460	0
198	20241010	155600	121030250	5460	5460	5460	5460	0
199	20241010	155500	121030250	5460	5460	5460	5460	0
200	20241010	155400	121030250	5460	5460	5460	5460	0
201	20241010	155300	121030250	5460	5460	5460	5460	0
202	20241010	155200	121030250	5460	5460	5460	5460	0
203	20241010	155100	121030250	5460	5460	5460	5460	0
204	20241010	155000	121030250	5460	5460	5460	5460	0
205	20241010	154900	121030250	5460	5460	5460	5460	0
206	20241010	154800	121030250	5460	5460	5460	5460	0
207	20241010	154700	121030250	5460	5460	5460	5460	0
208	20241010	154600	121030250	5460	5460	5460	5460	0
209	20241010	154500	121030250	5460	5460	5460	5460	0
210	20241010	154400	121030250	5460	5460	5460	5460	0
211	20241010	154300	121030250	5460	5460	5460	5460	0
212	20241010	154200	121030250	5460	5460	5460	5460	829
213	20241010	154100	121030250	5460	5460	5460	5460	0
214	20241010	154000	121030250	5460	5460	5460	5460	0
215	20241010	153900	121030250	5460	5460	5460	5460	0
216	20241010	153800	121030250	5460	5460	5460	5460	0
217	20241010	153700	121030250	5460	5460	5460	5460	0
218	20241010	153600	121030250	5460	5460	5460	5460	0
219	20241010	153500	121030250	5460	5460	5460	5460	0
220	20241010	153400	121030250	5460	5460	5460	5460	0
221	20241010	153300	121030250	5460	5460	5460	5460	0
222	20241010	153200	121030250	5460	5460	5460	5460	0
223	20241010	153100	121030250	5460	5460	5460	5460	0
224	20241010	153000	121030250	5460	5460	5460	5460	829
225	20241010	152900	116503910	5440	5440	5440	5440	0
226	20241010	152800	116503910	5440	5440	5440	5440	0
227	20241010	152700	116503910	5440	5440	5440	5440	0
228	20241010	152600	116503910	5440	5440	5440	5440	0
229	20241010	152500	116503910	5440	5440	5440	5440	0
230	20241010	152400	116503910	5440	5440	5440	5440	0
231	20241010	152300	116503910	5440	5440	5440	5440	0
232	20241010	152200	116503910	5440	5440	5440	5440	0
233	20241010	152100	116503910	5440	5440	5440	5440	0
234	20241010	152000	116503910	5440	5440	5440	5440	0
235	20241010	151900	116503910	5440	5440	5440	5440	49
236	20241010	151800	116237350	5430	5430	5430	5430	42
237	20241010	151700	116009290	5440	5440	5440	5440	0
238	20241010	151600	116009290	5440	5440	5440	5440	0
239	20241010	151500	116009290	5440	5440	5440	5440	1
240	20241010	151400	116003850	5430	5430	5430	5430	90
241	20241010	151300	115515150	5440	5430	5440	5430	7
242	20241010	151200	115477110	5420	5440	5440	5420	93
243	20241010	151100	114971250	5430	5430	5430	5430	1
244	20241010	151000	114965820	5450	5450	5450	5450	0
245	20241010	150900	114965820	5450	5440	5450	5440	11
246	20241010	150800	114905890	5450	5450	5450	5450	19
247	20241010	150700	114802340	5440	5440	5440	5440	172
248	20241010	150600	113866660	5430	5430	5430	5430	2
249	20241010	150500	113855800	5430	5430	5430	5430	0
250	20241010	150400	113855800	5430	5430	5430	5430	80
251	20241010	150300	113421400	5420	5420	5420	5420	2
252	20241010	150200	113410560	5420	5420	5420	5420	0
253	20241010	150100	113410560	5420	5420	5420	5420	0
254	20241010	150000	113410560	5420	5420	5420	5420	1
255	20241010	145900	113405140	5410	5410	5410	5410	0
256	20241010	145800	113405140	5410	5410	5410	5410	0
257	20241010	145700	113405140	5410	5430	5430	5410	185
258	20241010	145600	112401660	5430	5430	5430	5430	0
259	20241010	145500	112401660	5430	5430	5430	5430	15
260	20241010	145400	112320210	5430	5430	5430	5430	15
261	20241010	145300	112238760	5420	5420	5420	5420	12
262	20241010	145200	112173720	5420	5420	5420	5420	0
263	20241010	145100	112173720	5420	5420	5420	5420	0
264	20241010	145000	112173720	5420	5420	5420	5420	90
265	20241010	144900	111685920	5420	5420	5420	5420	0
266	20241010	144800	111685920	5420	5420	5420	5420	0
267	20241010	144700	111685920	5420	5420	5420	5420	0
268	20241010	144600	111685920	5420	5430	5430	5420	224
269	20241010	144500	110469610	5440	5440	5440	5440	0
270	20241010	144400	110469610	5440	5440	5440	5440	0
271	20241010	144300	110469610	5440	5420	5440	5420	54
272	20241010	144200	110176830	5410	5410	5410	5410	0
273	20241010	144100	110176830	5410	5410	5410	5410	0
274	20241010	144000	110176830	5410	5410	5410	5410	0
275	20241010	143900	110176830	5410	5400	5410	5400	214
276	20241010	143800	109019590	5390	5400	5400	5390	420
277	20241010	143700	106755360	5410	5410	5410	5410	0
278	20241010	143600	106755360	5410	5410	5410	5410	0
279	20241010	143500	106755360	5410	5410	5410	5410	91
280	20241010	143400	106263050	5410	5410	5410	5410	0
281	20241010	143300	106263050	5410	5410	5410	5410	0
282	20241010	143200	106263050	5410	5410	5410	5410	90
283	20241010	143100	105776150	5410	5410	5410	5410	0
284	20241010	143000	105776150	5410	5410	5410	5410	0
285	20241010	142900	105776150	5410	5410	5410	5410	0
286	20241010	142800	105776150	5410	5410	5410	5410	90
287	20241010	142700	105289250	5410	5410	5410	5410	0
288	20241010	142600	105289250	5410	5410	5410	5410	0
289	20241010	142500	105289250	5410	5410	5410	5410	91
290	20241010	142400	104796940	5410	5410	5410	5410	0
291	20241010	142300	104796940	5410	5410	5410	5400	905
292	20241010	142200	99903700	5410	5440	5440	5410	4800
293	20241010	142100	73912110	5450	5450	5450	5450	7
294	20241010	142000	73873960	5450	5450	5450	5450	0
295	20241010	141900	73873960	5450	5450	5450	5450	0
296	20241010	141800	73873960	5450	5450	5450	5450	21
297	20241010	141700	73759510	5450	5450	5450	5450	0
298	20241010	141600	73759510	5450	5450	5450	5450	0
299	20241010	141500	73759510	5450	5450	5450	5450	72
300	20241010	141400	73367110	5440	5440	5440	5440	0
301	20241010	141300	73367110	5440	5440	5440	5440	0
302	20241010	141200	73367110	5440	5440	5440	5440	0
303	20241010	141100	73367110	5440	5440	5440	5440	0
304	20241010	141000	73367110	5440	5440	5440	5440	0
305	20241010	140900	73367110	5440	5440	5440	5440	0
306	20241010	140800	73367110	5440	5440	5440	5440	0
307	20241010	140700	73367110	5440	5440	5440	5440	0
308	20241010	140600	73367110	5440	5440	5440	5440	0
309	20241010	140500	73367110	5440	5440	5440	5440	0
310	20241010	140400	73367110	5440	5440	5440	5440	0
311	20241010	140300	73367110	5440	5440	5440	5440	0
312	20241010	140200	73367110	5440	5440	5440	5440	240
313	20241010	140100	72061510	5440	5440	5440	5440	0
314	20241010	140000	72061510	5440	5440	5440	5440	0
315	20241010	135900	72061510	5440	5440	5440	5440	0
316	20241010	135800	72061510	5440	5440	5440	5440	0
317	20241010	135700	72061510	5440	5440	5440	5440	0
318	20241010	135600	72061510	5440	5440	5440	5440	0
319	20241010	135500	72061510	5440	5440	5440	5440	0
320	20241010	135400	72061510	5440	5440	5440	5440	0
321	20241010	135300	72061510	5440	5440	5440	5440	0
322	20241010	135200	72061510	5440	5440	5440	5440	0
323	20241010	135100	72061510	5440	5440	5440	5440	0
324	20241010	135000	72061510	5440	5440	5440	5440	1
325	20241010	134900	72056070	5450	5450	5450	5450	20
326	20241010	134800	71947070	5440	5440	5440	5440	15
327	20241010	134700	71865470	5450	5450	5450	5450	0
328	20241010	134600	71865470	5450	5450	5450	5450	0
329	20241010	134500	71865470	5450	5450	5450	5450	67
330	20241010	134400	71500320	5450	5450	5450	5450	0
331	20241010	134300	71500320	5450	5450	5450	5450	7
332	20241010	134200	71462170	5450	5450	5450	5450	42
333	20241010	134100	71233270	5450	5450	5450	5450	0
334	20241010	134000	71233270	5450	5450	5450	5450	0
335	20241010	133900	71233270	5450	5450	5450	5450	0
336	20241010	133800	71233270	5450	5450	5450	5450	0
337	20241010	133700	71233270	5450	5450	5450	5450	0
338	20241010	133600	71233270	5450	5450	5450	5450	0
339	20241010	133500	71233270	5450	5450	5450	5450	428
340	20241010	133400	68900670	5430	5430	5430	5430	0
341	20241010	133300	68900670	5430	5430	5430	5430	0
342	20241010	133200	68900670	5430	5430	5430	5430	0
343	20241010	133100	68900670	5430	5430	5430	5430	49
344	20241010	133000	68634600	5450	5450	5450	5450	0
345	20241010	132900	68634600	5450	5450	5450	5450	15
346	20241010	132800	68552850	5450	5450	5450	5450	0
347	20241010	132700	68552850	5450	5450	5450	5450	96
348	20241010	132600	68029650	5460	5460	5460	5460	0
349	20241010	132500	68029650	5460	5450	5460	5450	61
350	20241010	132400	67697180	5440	5440	5440	5440	0
351	20241010	132300	67697180	5440	5440	5440	5440	0
352	20241010	132200	67697180	5440	5440	5440	5440	0
353	20241010	132100	67697180	5440	5440	5440	5440	21
354	20241010	132000	67582940	5430	5430	5430	5430	0
355	20241010	131900	67582940	5430	5430	5430	5430	0
356	20241010	131800	67582940	5430	5430	5430	5430	0
357	20241010	131700	67582940	5430	5430	5430	5430	1
358	20241010	131600	67577510	5430	5430	5430	5430	0
359	20241010	131500	67577510	5430	5430	5430	5430	70
360	20241010	131400	67197410	5430	5430	5430	5430	1
361	20241010	131300	67191980	5430	5430	5430	5430	0
362	20241010	131200	67191980	5430	5430	5430	5430	0
363	20241010	131100	67191980	5430	5430	5430	5430	0
364	20241010	131000	67191980	5430	5430	5440	5430	1037
365	20241010	130900	61560860	5430	5430	5430	5430	0
366	20241010	130800	61560860	5430	5430	5430	5430	0
367	20241010	130700	61560860	5430	5460	5460	5430	49
368	20241010	130600	61294480	5460	5460	5460	5460	0
369	20241010	130500	61294480	5460	5460	5460	5460	0
370	20241010	130400	61294480	5460	5460	5460	5460	0
371	20241010	130300	61294480	5460	5460	5460	5460	15
372	20241010	130200	61212580	5460	5460	5460	5460	0
373	20241010	130100	61212580	5460	5460	5460	5460	0
374	20241010	130000	61212580	5460	5460	5460	5460	52
375	20241010	125900	60928660	5460	5460	5460	5460	0
376	20241010	125800	60928660	5460	5460	5460	5460	0
377	20241010	125700	60928660	5460	5460	5460	5460	0
378	20241010	125600	60928660	5460	5460	5460	5460	55
379	20241010	125500	60628360	5460	5460	5460	5460	0
380	20241010	125400	60628360	5460	5460	5460	5460	0
381	20241010	125300	60628360	5460	5460	5460	5460	55
382	20241010	125200	60328060	5460	5460	5460	5460	0
383	20241010	125100	60328060	5460	5460	5460	5460	0
384	20241010	125000	60328060	5460	5460	5460	5460	0
385	20241010	124900	60328060	5460	5460	5460	5460	56
386	20241010	124800	60022300	5460	5460	5460	5460	0
387	20241010	124700	60022300	5460	5460	5460	5460	0
388	20241010	124600	60022300	5460	5460	5460	5460	55
389	20241010	124500	59722000	5460	5460	5460	5460	0
390	20241010	124400	59722000	5460	5460	5460	5460	0
391	20241010	124300	59722000	5460	5460	5460	5460	0
392	20241010	124200	59722000	5460	5460	5460	5460	55
393	20241010	124100	59421700	5450	5450	5450	5450	0
394	20241010	124000	59421700	5450	5450	5450	5450	0
395	20241010	123900	59421700	5450	5450	5450	5450	86
396	20241010	123800	58953000	5450	5450	5450	5450	38
397	20241010	123700	58745900	5450	5450	5450	5450	0
398	20241010	123600	58745900	5450	5450	5450	5450	0
399	20241010	123500	58745900	5450	5450	5450	5450	56
400	20241010	123400	58440700	5450	5450	5450	5450	0
401	20241010	123300	58440700	5450	5450	5450	5450	0
402	20241010	123200	58440700	5450	5450	5450	5450	0
403	20241010	123100	58440700	5450	5450	5450	5450	55
404	20241010	123000	58140950	5440	5440	5440	5440	0
405	20241010	122900	58140950	5440	5440	5440	5440	0
406	20241010	122800	58140950	5440	5440	5440	5440	1
407	20241010	122700	58135510	5450	5450	5450	5450	0
408	20241010	122600	58135510	5450	5450	5450	5450	0
409	20241010	122500	58135510	5450	5450	5450	5450	312
410	20241010	122400	56435110	5450	5450	5450	5450	502
411	20241010	122300	53699210	5450	5450	5450	5450	0
412	20241010	122200	53699210	5450	5450	5450	5450	0
413	20241010	122100	53699210	5450	5450	5450	5450	56
414	20241010	122000	53394010	5440	5440	5440	5440	0
415	20241010	121900	53394010	5440	5440	5440	5440	0
416	20241010	121800	53394010	5440	5440	5440	5440	1
417	20241010	121700	53388570	5450	5450	5450	5450	55
418	20241010	121600	53088820	5450	5450	5450	5450	0
419	20241010	121500	53088820	5450	5450	5450	5450	0
420	20241010	121400	53088820	5450	5450	5450	5450	55
421	20241010	121300	52789070	5440	5440	5440	5440	0
422	20241010	121200	52789070	5440	5440	5440	5440	0
423	20241010	121100	52789070	5440	5440	5440	5440	0
424	20241010	121000	52789070	5440	5440	5440	5440	1
425	20241010	120900	52783630	5450	5450	5450	5450	0
426	20241010	120800	52783630	5450	5450	5450	5450	36
427	20241010	120700	52587430	5450	5450	5450	5450	19
428	20241010	120600	52483880	5450	5450	5450	5450	0
429	20241010	120500	52483880	5450	5450	5450	5450	0
430	20241010	120400	52483880	5450	5450	5450	5450	54
431	20241010	120300	52189580	5450	5450	5450	5450	55
432	20241010	120200	51889830	5440	5440	5440	5440	0
433	20241010	120100	51889830	5440	5440	5440	5440	0
434	20241010	120000	51889830	5440	5440	5440	5440	1
435	20241010	115900	51884390	5450	5450	5450	5450	92
436	20241010	115800	51382990	5460	5460	5460	5460	0
437	20241010	115700	51382990	5460	5460	5460	5460	0
438	20241010	115600	51382990	5460	5460	5460	5460	56
439	20241010	115500	51077230	5460	5460	5460	5460	0
440	20241010	115400	51077230	5460	5460	5460	5460	0
441	20241010	115300	51077230	5460	5460	5460	5460	0
442	20241010	115200	51077230	5460	5460	5460	5460	55
443	20241010	115100	50776930	5460	5460	5460	5460	0
444	20241010	115000	50776930	5460	5460	5460	5460	0
445	20241010	114900	50776930	5460	5460	5460	5460	55
446	20241010	114800	50476630	5460	5460	5460	5460	0
447	20241010	114700	50476630	5460	5460	5460	5460	0
448	20241010	114600	50476630	5460	5460	5460	5460	0
449	20241010	114500	50476630	5460	5460	5460	5460	55
450	20241010	114400	50176330	5460	5460	5460	5460	0
451	20241010	114300	50176330	5460	5460	5460	5460	0
452	20241010	114200	50176330	5460	5460	5460	5460	56
453	20241010	114100	49870570	5460	5460	5460	5460	0
454	20241010	114000	49870570	5460	5460	5460	5460	0
455	20241010	113900	49870570	5460	5460	5460	5460	0
456	20241010	113800	49870570	5460	5450	5460	5450	1095
457	20241010	113700	43902270	5450	5450	5450	5450	5
458	20241010	113600	43875020	5460	5460	5460	5460	0
459	20241010	113500	43875020	5460	5460	5460	5460	55
460	20241010	113400	43574720	5460	5460	5460	5460	0
461	20241010	113300	43574720	5460	5460	5460	5460	0
462	20241010	113200	43574720	5460	5460	5460	5460	0
463	20241010	113100	43574720	5460	5460	5460	5450	87
464	20241010	113000	43099840	5460	5460	5460	5460	0
465	20241010	112900	43099840	5460	5460	5460	5460	0
466	20241010	112800	43099840	5460	5460	5460	5460	56
467	20241010	112700	42794080	5460	5460	5460	5460	0
468	20241010	112600	42794080	5460	5460	5460	5460	0
469	20241010	112500	42794080	5460	5460	5460	5460	0
470	20241010	112400	42794080	5460	5460	5460	5460	55
471	20241010	112300	42493780	5450	5450	5450	5450	0
472	20241010	112200	42493780	5450	5450	5450	5450	0
473	20241010	112100	42493780	5450	5450	5450	5450	22
474	20241010	112000	42373880	5450	5450	5450	5450	0
475	20241010	111900	42373880	5450	5450	5450	5450	0
476	20241010	111800	42373880	5450	5450	5450	5450	0
477	20241010	111700	42373880	5450	5450	5450	5450	55
478	20241010	111600	42074130	5450	5450	5450	5450	0
479	20241010	111500	42074130	5450	5450	5450	5450	0
480	20241010	111400	42074130	5450	5450	5450	5450	0
481	20241010	111300	42074130	5450	5450	5450	5450	56
482	20241010	111200	41768930	5450	5450	5450	5450	0
483	20241010	111100	41768930	5450	5450	5450	5450	0
484	20241010	111000	41768930	5450	5450	5450	5450	55
485	20241010	110900	41469180	5450	5450	5450	5450	0
486	20241010	110800	41469180	5450	5450	5450	5450	0
487	20241010	110700	41469180	5450	5450	5450	5450	0
488	20241010	110600	41469180	5450	5450	5450	5450	55
489	20241010	110500	41169430	5450	5450	5450	5450	0
490	20241010	110400	41169430	5450	5450	5450	5450	0
491	20241010	110300	41169430	5450	5450	5450	5450	0
492	20241010	110200	41169430	5450	5450	5450	5450	0
493	20241010	110100	41169430	5450	5450	5450	5450	15
494	20241010	110000	41087680	5450	5450	5450	5450	0
495	20241010	105900	41087680	5450	5440	5450	5440	74
496	20241010	105800	40684940	5430	5430	5430	5430	0
497	20241010	105700	40684940	5430	5430	5430	5430	448
498	20241010	105600	38252300	5430	5430	5430	5430	55
499	20241010	105500	37953650	5430	5430	5430	5430	0
500	20241010	105400	37953650	5430	5430	5430	5430	0
501	20241010	105300	37953650	5430	5430	5430	5430	1060
502	20241010	105200	32197850	5430	5430	5430	5430	55
503	20241010	105100	31899200	5430	5430	5430	5430	0
504	20241010	105000	31899200	5430	5430	5430	5430	0
505	20241010	104900	31899200	5430	5430	5430	5430	56
506	20241010	104800	31595120	5430	5430	5430	5430	0
507	20241010	104700	31595120	5430	5430	5430	5430	0
508	20241010	104600	31595120	5430	5430	5430	5430	0
509	20241010	104500	31595120	5430	5430	5430	5430	55
510	20241010	104400	31296470	5430	5430	5430	5430	0
511	20241010	104300	31296470	5430	5430	5430	5430	0
512	20241010	104200	31296470	5430	5430	5430	5430	55
513	20241010	104100	30997820	5430	5430	5430	5430	0
514	20241010	104000	30997820	5430	5430	5430	5430	0
515	20241010	103900	30997820	5430	5430	5430	5430	0
516	20241010	103800	30997820	5430	5430	5430	5430	55
517	20241010	103700	30699170	5420	5420	5420	5420	0
518	20241010	103600	30699170	5420	5420	5420	5420	0
519	20241010	103500	30699170	5420	5420	5420	5420	0
520	20241010	103400	30699170	5420	5420	5450	5420	672
521	20241010	103300	27056870	5410	5410	5410	5410	0
522	20241010	103200	27056870	5410	5410	5410	5410	284
523	20241010	103100	25520430	5410	5410	5410	5410	55
524	20241010	103000	25222880	5410	5410	5410	5410	0
525	20241010	102900	25222880	5410	5410	5410	5410	0
526	20241010	102800	25222880	5410	5410	5410	5410	0
527	20241010	102700	25222880	5410	5410	5410	5410	55
528	20241010	102600	24925330	5410	5410	5410	5410	0
529	20241010	102500	24925330	5410	5410	5410	5410	0
530	20241010	102400	24925330	5410	5410	5410	5410	55
531	20241010	102300	24627780	5410	5410	5410	5400	15
532	20241010	102200	24546720	5400	5400	5400	5400	46
533	20241010	102100	24298320	5400	5400	5400	5400	276
534	20241010	102000	22807920	5400	5400	5400	5400	56
535	20241010	101900	22505520	5400	5400	5400	5400	0
536	20241010	101800	22505520	5400	5400	5400	5400	0
537	20241010	101700	22505520	5400	5400	5400	5400	55
538	20241010	101600	22208520	5390	5390	5390	5390	0
539	20241010	101500	22208520	5390	5390	5390	5390	1
540	20241010	101400	22203130	5390	5390	5390	5390	0
541	20241010	101300	22203130	5390	5390	5390	5390	584
542	20241010	101200	19055370	5390	5390	5390	5390	4
543	20241010	101100	19033810	5400	5400	5400	5400	23
544	20241010	101000	18909610	5410	5410	5410	5410	55
545	20241010	100900	18612060	5410	5410	5410	5410	1
546	20241010	100800	18606650	5410	5410	5410	5410	0
547	20241010	100700	18606650	5410	5410	5410	5410	0
548	20241010	100600	18606650	5410	5410	5410	5410	58
549	20241010	100500	18292870	5410	5410	5410	5410	0
550	20241010	100400	18292870	5410	5410	5410	5390	32
551	20241010	100300	18119970	5420	5420	5420	5420	55
552	20241010	100200	17821870	5400	5400	5400	5400	0
553	20241010	100100	17821870	5400	5400	5400	5400	0
554	20241010	100000	17821870	5400	5400	5400	5400	0
555	20241010	095900	17821870	5400	5400	5450	5400	81
556	20241010	095800	17383450	5400	5400	5400	5400	0
557	20241010	095700	17383450	5400	5420	5430	5400	6
558	20241010	095600	17350950	5420	5410	5450	5410	42
559	20241010	095500	17123650	5410	5420	5420	5410	68
560	20241010	095400	16755540	5420	5420	5420	5420	337
561	20241010	095300	14929000	5410	5410	5410	5410	21
562	20241010	095200	14815390	5410	5400	5410	5400	598
563	20241010	095100	11585930	5400	5400	5400	5400	1
564	20241010	095000	11580530	5400	5400	5400	5400	0
565	20241010	094900	11580530	5400	5400	5400	5400	0
566	20241010	094800	11580530	5400	5400	5400	5400	55
567	20241010	094700	11283530	5400	5400	5400	5400	0
568	20241010	094600	11283530	5400	5400	5400	5400	0
569	20241010	094500	11283530	5400	5400	5400	5400	55
570	20241010	094400	10986530	5400	5400	5400	5400	0
571	20241010	094300	10986530	5400	5400	5400	5400	0
572	20241010	094200	10986530	5400	5400	5400	5400	0
573	20241010	094100	10986530	5400	5400	5400	5400	55
574	20241010	094000	10689530	5400	5400	5400	5400	0
575	20241010	093900	10689530	5400	5400	5400	5400	59
576	20241010	093800	10370930	5400	5400	5400	5400	20
577	20241010	093700	10262930	5400	5400	5400	5400	0
578	20241010	093600	10262930	5400	5400	5400	5400	0
579	20241010	093500	10262930	5400	5400	5400	5400	1
580	20241010	093400	10257530	5420	5450	5460	5390	1352
581	20241010	093300	2936050	5460	5460	5460	5460	0
582	20241010	093200	2936050	5460	5460	5460	5460	1
583	20241010	093100	2930590	5450	5450	5450	5450	148
584	20241010	093000	2123990	5450	5450	5450	5450	0
585	20241010	092900	2123990	5450	5450	5450	5450	0
586	20241010	092800	2123990	5450	5450	5450	5450	0
587	20241010	092700	2123990	5450	5450	5450	5450	0
588	20241010	092600	2123990	5450	5450	5450	5450	0
589	20241010	092500	2123990	5450	5450	5450	5450	0
590	20241010	092400	2123990	5450	5450	5450	5450	16
591	20241010	092300	2036790	5450	5450	5450	5450	3
592	20241010	092200	2020440	5450	5450	5450	5450	0
593	20241010	092100	2020440	5450	5450	5450	5450	0
594	20241010	092000	2020440	5450	5450	5450	5450	1
595	20241010	091900	2014990	5450	5450	5450	5450	0
596	20241010	091800	2014990	5450	5450	5450	5450	0
597	20241010	091700	2014990	5450	5450	5450	5450	0
598	20241010	091600	2014990	5450	5450	5450	5450	1
599	20241010	091500	2009540	5450	5450	5450	5450	0
600	20241010	091400	2009540	5450	5460	5470	5450	3
601	20241010	091300	1993160	5430	5450	5450	5430	301
602	20241010	091200	352730	5420	5420	5420	5420	0
603	20241010	091100	352730	5420	5420	5420	5420	0
604	20241010	091000	352730	5420	5420	5420	5420	0
605	20241010	090900	352730	5420	5420	5420	5420	0
606	20241010	090800	352730	5420	5420	5420	5420	0
607	20241010	090700	352730	5420	5420	5420	5420	20
608	20241010	090600	244330	5420	5420	5420	5420	0
609	20241010	090500	244330	5420	5420	5420	5420	0
610	20241010	090400	244330	5420	5420	5420	5420	0
611	20241010	090300	244330	5420	5440	5450	5420	18
612	20241010	090200	146440	5440	5440	5440	5440	0
613	20241010	090100	146440	5440	5440	5440	5440	0
614	20241010	090000	146440	5440	5420	5440	5420	27