KissMeData/037350/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192100	309135150	5380	5380	5380	5380	905
3	20241010	192000	309135150	5380	5380	5380	5380	0
4	20241010	191900	309135150	5380	5380	5380	5380	0
5	20241010	191800	309135150	5380	5380	5380	5380	0
6	20241010	191700	309135150	5380	5380	5380	5380	0
7	20241010	191600	309135150	5380	5380	5380	5380	0
8	20241010	191500	309135150	5380	5380	5380	5380	0
9	20241010	191400	309135150	5380	5380	5380	5380	0
10	20241010	191300	309135150	5380	5380	5380	5380	0
11	20241010	191200	309135150	5380	5380	5380	5380	0
12	20241010	191100	309135150	5380	5380	5380	5380	0
13	20241010	191000	309135150	5380	5380	5380	5380	0
14	20241010	190900	309135150	5380	5380	5380	5380	0
15	20241010	190800	309135150	5380	5380	5380	5380	0
16	20241010	190700	309135150	5380	5380	5380	5380	0
17	20241010	190600	309135150	5380	5380	5380	5380	0
18	20241010	190500	309135150	5380	5380	5380	5380	0
19	20241010	190400	309135150	5380	5380	5380	5380	0
20	20241010	190300	309135150	5380	5380	5380	5380	0
21	20241010	190200	309135150	5380	5380	5380	5380	0
22	20241010	190100	309135150	5380	5380	5380	5380	0
23	20241010	190000	309135150	5380	5380	5380	5380	0
24	20241010	185900	309135150	5380	5380	5380	5380	0
25	20241010	185800	309135150	5380	5380	5380	5380	0
26	20241010	185700	309135150	5380	5380	5380	5380	0
27	20241010	185600	309135150	5380	5380	5380	5380	0
28	20241010	185500	309135150	5380	5380	5380	5380	0
29	20241010	185400	309135150	5380	5380	5380	5380	0
30	20241010	185300	309135150	5380	5380	5380	5380	0
31	20241010	185200	309135150	5380	5380	5380	5380	0
32	20241010	185100	309135150	5380	5380	5380	5380	905
33	20241010	185000	309135150	5380	5380	5380	5380	0
34	20241010	184900	309135150	5380	5380	5380	5380	0
35	20241010	184800	309135150	5380	5380	5380	5380	0
36	20241010	184700	309135150	5380	5380	5380	5380	0
37	20241010	184600	309135150	5380	5380	5380	5380	0
38	20241010	184500	309135150	5380	5380	5380	5380	0
39	20241010	184400	309135150	5380	5380	5380	5380	0
40	20241010	184300	309135150	5380	5380	5380	5380	0
41	20241010	184200	309135150	5380	5380	5380	5380	0
42	20241010	184100	309135150	5380	5380	5380	5380	0
43	20241010	184000	309135150	5380	5380	5380	5380	0
44	20241010	183900	309135150	5380	5380	5380	5380	0
45	20241010	183800	309135150	5380	5380	5380	5380	0
46	20241010	183700	309135150	5380	5380	5380	5380	0
47	20241010	183600	309135150	5380	5380	5380	5380	0
48	20241010	183500	309135150	5380	5380	5380	5380	0
49	20241010	183400	309135150	5380	5380	5380	5380	0
50	20241010	183300	309135150	5380	5380	5380	5380	0
51	20241010	183200	309135150	5380	5380	5380	5380	0
52	20241010	183100	309135150	5380	5380	5380	5380	0
53	20241010	183000	309135150	5380	5380	5380	5380	0
54	20241010	182900	309135150	5380	5380	5380	5380	0
55	20241010	182800	309135150	5380	5380	5380	5380	0
56	20241010	182700	309135150	5380	5380	5380	5380	0
57	20241010	182600	309135150	5380	5380	5380	5380	0
58	20241010	182500	309135150	5380	5380	5380	5380	0
59	20241010	182400	309135150	5380	5380	5380	5380	0
60	20241010	182300	309135150	5380	5380	5380	5380	0
61	20241010	182200	309135150	5380	5380	5380	5380	0
62	20241010	182100	309135150	5380	5380	5380	5380	905
63	20241010	182000	309135150	5380	5380	5380	5380	0
64	20241010	181900	309135150	5380	5380	5380	5380	0
65	20241010	181800	309135150	5380	5380	5380	5380	0
66	20241010	181700	309135150	5380	5380	5380	5380	0
67	20241010	181600	309135150	5380	5380	5380	5380	0
68	20241010	181500	309135150	5380	5380	5380	5380	0
69	20241010	181400	309135150	5380	5380	5380	5380	0
70	20241010	181300	309135150	5380	5380	5380	5380	0
71	20241010	181200	309135150	5380	5380	5380	5380	0
72	20241010	181100	309135150	5380	5380	5380	5380	0
73	20241010	181000	309135150	5380	5380	5380	5380	0
74	20241010	180900	309135150	5380	5380	5380	5380	0
75	20241010	180800	309135150	5380	5380	5380	5380	0
76	20241010	180700	309135150	5380	5380	5380	5380	0
77	20241010	180600	309135150	5380	5380	5380	5380	0
78	20241010	180500	309135150	5380	5380	5380	5380	0
79	20241010	180400	309135150	5380	5380	5380	5380	0
80	20241010	180300	309135150	5380	5380	5380	5380	0
81	20241010	180200	309135150	5380	5380	5380	5380	0
82	20241010	180100	309135150	5380	5380	5380	5380	0
83	20241010	180000	309135150	5380	5380	5380	5380	0
84	20241010	175900	309135150	5380	5380	5380	5380	0
85	20241010	175800	309135150	5380	5380	5380	5380	0
86	20241010	175700	309135150	5380	5380	5380	5380	0
87	20241010	175600	309135150	5380	5380	5380	5380	0
88	20241010	175500	309135150	5380	5380	5380	5380	0
89	20241010	175400	309135150	5380	5380	5380	5380	0
90	20241010	175300	309135150	5380	5380	5380	5380	0
91	20241010	175200	309135150	5380	5380	5380	5380	0
92	20241010	175100	309135150	5380	5380	5380	5380	905
93	20241010	175000	309135150	5380	5380	5380	5380	0
94	20241010	174900	309135150	5380	5380	5380	5380	0
95	20241010	174800	309135150	5380	5380	5380	5380	0
96	20241010	174700	309135150	5380	5380	5380	5380	0
97	20241010	174600	309135150	5380	5380	5380	5380	0
98	20241010	174500	309135150	5380	5380	5380	5380	0
99	20241010	174400	309135150	5380	5380	5380	5380	0
100	20241010	174300	309135150	5380	5380	5380	5380	0
101	20241010	174200	309135150	5380	5380	5380	5380	0
102	20241010	174100	309135150	5380	5380	5380	5380	0
103	20241010	174000	309135150	5380	5380	5380	5380	0
104	20241010	173900	309135150	5380	5380	5380	5380	0
105	20241010	173800	309135150	5380	5380	5380	5380	0
106	20241010	173700	309135150	5380	5380	5380	5380	0
107	20241010	173600	309135150	5380	5380	5380	5380	0
108	20241010	173500	309135150	5380	5380	5380	5380	0
109	20241010	173400	309135150	5380	5380	5380	5380	0
110	20241010	173300	309135150	5380	5380	5380	5380	0
111	20241010	173200	309135150	5380	5380	5380	5380	0
112	20241010	173100	309135150	5380	5380	5380	5380	0
113	20241010	173000	309135150	5380	5380	5380	5380	0
114	20241010	172900	309135150	5380	5380	5380	5380	0
115	20241010	172800	309135150	5380	5380	5380	5380	0
116	20241010	172700	309135150	5380	5380	5380	5380	0
117	20241010	172600	309135150	5380	5380	5380	5380	0
118	20241010	172500	309135150	5380	5380	5380	5380	0
119	20241010	172400	309135150	5380	5380	5380	5380	0
120	20241010	172300	309135150	5380	5380	5380	5380	0
121	20241010	172200	309135150	5380	5380	5380	5380	0
122	20241010	172100	309135150	5380	5380	5380	5380	905
123	20241010	172000	309135150	5380	5380	5380	5380	0
124	20241010	171900	309135150	5380	5380	5380	5380	0
125	20241010	171800	309135150	5380	5380	5380	5380	0
126	20241010	171700	309135150	5380	5380	5380	5380	0
127	20241010	171600	309135150	5380	5380	5380	5380	0
128	20241010	171500	309135150	5380	5380	5380	5380	0
129	20241010	171400	309135150	5380	5380	5380	5380	0
130	20241010	171300	309135150	5380	5380	5380	5380	0
131	20241010	171200	309135150	5380	5380	5380	5380	0
132	20241010	171100	309135150	5380	5380	5380	5380	0
133	20241010	171000	309135150	5380	5380	5380	5380	0
134	20241010	170900	309135150	5380	5380	5380	5380	0
135	20241010	170800	309135150	5380	5380	5380	5380	0
136	20241010	170700	309135150	5380	5380	5380	5380	0
137	20241010	170600	309135150	5380	5380	5380	5380	0
138	20241010	170500	309135150	5380	5380	5380	5380	0
139	20241010	170400	309135150	5380	5380	5380	5380	0
140	20241010	170300	309135150	5380	5380	5380	5380	0
141	20241010	170200	309135150	5380	5380	5380	5380	0
142	20241010	170100	309135150	5380	5380	5380	5380	0
143	20241010	170000	309135150	5380	5380	5380	5380	0
144	20241010	165900	309135150	5380	5380	5380	5380	0
145	20241010	165800	309135150	5380	5380	5380	5380	0
146	20241010	165700	309135150	5380	5380	5380	5380	0
147	20241010	165600	309135150	5380	5380	5380	5380	0
148	20241010	165500	309135150	5380	5380	5380	5380	0
149	20241010	165400	309135150	5380	5380	5380	5380	0
150	20241010	165300	309135150	5380	5380	5380	5380	0
151	20241010	165200	309135150	5380	5380	5380	5380	0
152	20241010	165100	309135150	5380	5380	5380	5380	905
153	20241010	165000	309135150	5380	5380	5380	5380	0
154	20241010	164900	309135150	5380	5380	5380	5380	0
155	20241010	164800	309135150	5380	5380	5380	5380	0
156	20241010	164700	309135150	5380	5380	5380	5380	0
157	20241010	164600	309135150	5380	5380	5380	5380	0
158	20241010	164500	309135150	5380	5380	5380	5380	0
159	20241010	164400	309135150	5380	5380	5380	5380	0
160	20241010	164300	309135150	5380	5380	5380	5380	0
161	20241010	164200	309135150	5380	5380	5380	5380	0
162	20241010	164100	309135150	5380	5380	5380	5380	0
163	20241010	164000	309135150	5380	5380	5380	5380	0
164	20241010	163900	309135150	5380	5380	5380	5380	0
165	20241010	163800	309135150	5380	5380	5380	5380	0
166	20241010	163700	309135150	5380	5380	5380	5380	0
167	20241010	163600	309135150	5380	5380	5380	5380	0
168	20241010	163500	309135150	5380	5380	5380	5380	0
169	20241010	163400	309135150	5380	5380	5380	5380	0
170	20241010	163300	309135150	5380	5380	5380	5380	0
171	20241010	163200	309135150	5380	5380	5380	5380	0
172	20241010	163100	309135150	5380	5380	5380	5380	0
173	20241010	163000	309135150	5380	5380	5380	5380	0
174	20241010	162900	309135150	5380	5380	5380	5380	0
175	20241010	162800	309135150	5380	5380	5380	5380	0
176	20241010	162700	309135150	5380	5380	5380	5380	0
177	20241010	162600	309135150	5380	5380	5380	5380	0
178	20241010	162500	309135150	5380	5380	5380	5380	0
179	20241010	162400	309135150	5380	5380	5380	5380	0
180	20241010	162300	309135150	5380	5380	5380	5380	0
181	20241010	162200	309135150	5380	5380	5380	5380	0
182	20241010	162100	309135150	5380	5380	5380	5380	905
183	20241010	162000	309135150	5380	5380	5380	5380	0
184	20241010	161900	309135150	5380	5380	5380	5380	0
185	20241010	161800	309135150	5380	5380	5380	5380	0
186	20241010	161700	309135150	5380	5380	5380	5380	0
187	20241010	161600	309135150	5380	5380	5380	5380	0
188	20241010	161500	309135150	5380	5380	5380	5380	0
189	20241010	161400	309135150	5380	5380	5380	5380	0
190	20241010	161300	309135150	5380	5380	5380	5380	0
191	20241010	161200	309135150	5380	5380	5380	5380	0
192	20241010	161100	309135150	5380	5380	5380	5380	0
193	20241010	161000	309135150	5380	5380	5380	5380	0
194	20241010	160900	309135150	5380	5380	5380	5380	0
195	20241010	160800	309135150	5380	5380	5380	5380	0
196	20241010	160700	309135150	5380	5380	5380	5380	0
197	20241010	160600	309135150	5380	5380	5380	5380	0
198	20241010	160500	309135150	5380	5380	5380	5380	0
199	20241010	160400	309135150	5380	5380	5380	5380	0
200	20241010	160300	309135150	5380	5380	5380	5380	0
201	20241010	160200	309135150	5380	5380	5380	5380	0
202	20241010	160100	309135150	5380	5380	5380	5380	0
203	20241010	160000	309135150	5380	5380	5380	5380	0
204	20241010	155900	309135150	5380	5380	5380	5380	0
205	20241010	155800	309135150	5380	5380	5380	5380	0
206	20241010	155700	309135150	5380	5380	5380	5380	0
207	20241010	155600	309135150	5380	5380	5380	5380	0
208	20241010	155500	309135150	5380	5380	5380	5380	0
209	20241010	155400	309135150	5380	5380	5380	5380	0
210	20241010	155300	309135150	5380	5380	5380	5380	0
211	20241010	155200	309135150	5380	5380	5380	5380	0
212	20241010	155100	309135150	5380	5380	5380	5380	905
213	20241010	155000	309135150	5380	5380	5380	5380	0
214	20241010	154900	309135150	5380	5380	5380	5380	0
215	20241010	154800	309135150	5380	5380	5380	5380	0
216	20241010	154700	309135150	5380	5380	5380	5380	0
217	20241010	154600	309135150	5380	5380	5380	5380	0
218	20241010	154500	309135150	5380	5380	5380	5380	0
219	20241010	154400	309135150	5380	5380	5380	5380	0
220	20241010	154300	309135150	5380	5380	5380	5380	0
221	20241010	154200	309135150	5380	5380	5380	5380	0
222	20241010	154100	309135150	5380	5380	5380	5380	0
223	20241010	154000	309135150	5380	5380	5380	5380	0
224	20241010	153900	309135150	5380	5380	5380	5380	0
225	20241010	153800	309135150	5380	5380	5380	5380	0
226	20241010	153700	309135150	5380	5380	5380	5380	0
227	20241010	153600	309135150	5380	5380	5380	5380	0
228	20241010	153500	309135150	5380	5380	5380	5380	0
229	20241010	153400	309135150	5380	5380	5380	5380	0
230	20241010	153300	309135150	5380	5380	5380	5380	0
231	20241010	153200	309135150	5380	5380	5380	5380	0
232	20241010	153100	309135150	5380	5380	5380	5380	0
233	20241010	153000	309135150	5380	5380	5380	5380	905
234	20241010	152900	304266250	5370	5370	5370	5370	0
235	20241010	152800	304266250	5370	5370	5370	5370	0
236	20241010	152700	304266250	5370	5370	5370	5370	0
237	20241010	152600	304266250	5370	5370	5370	5370	0
238	20241010	152500	304266250	5370	5370	5370	5370	0
239	20241010	152400	304266250	5370	5370	5370	5370	0
240	20241010	152300	304266250	5370	5370	5370	5370	0
241	20241010	152200	304266250	5370	5370	5370	5370	0
242	20241010	152100	304266250	5370	5370	5370	5370	0
243	20241010	152000	304266250	5370	5370	5370	5370	0
244	20241010	151900	304266250	5370	5360	5370	5360	761
245	20241010	151800	300184220	5370	5370	5370	5370	204
246	20241010	151700	299088740	5380	5380	5380	5380	0
247	20241010	151600	299088740	5380	5380	5380	5380	0
248	20241010	151500	299088740	5380	5380	5380	5380	0
249	20241010	151400	299088740	5380	5380	5380	5380	4
250	20241010	151300	299067220	5370	5370	5370	5370	0
251	20241010	151200	299067220	5370	5360	5370	5360	1591
252	20241010	151100	290535780	5350	5350	5350	5350	325
253	20241010	151000	288797030	5350	5350	5350	5350	35
254	20241010	150900	288609780	5350	5350	5350	5350	119
255	20241010	150800	287973130	5350	5360	5360	5350	201
256	20241010	150700	286897770	5360	5360	5360	5360	400
257	20241010	150600	284753770	5370	5370	5370	5370	3
258	20241010	150500	284737660	5360	5360	5360	5360	0
259	20241010	150400	284737660	5360	5360	5360	5360	0
260	20241010	150300	284737660	5360	5360	5360	5360	1
261	20241010	150200	284732300	5370	5370	5370	5370	0
262	20241010	150100	284732300	5370	5370	5370	5370	1
263	20241010	150000	284726930	5370	5380	5380	5370	271
264	20241010	145900	283271600	5380	5380	5380	5380	30
265	20241010	145800	283110200	5380	5380	5380	5380	6
266	20241010	145700	283077920	5370	5370	5370	5370	0
267	20241010	145600	283077920	5370	5370	5370	5370	78
268	20241010	145500	282659060	5370	5370	5370	5370	7
269	20241010	145400	282621470	5370	5370	5370	5370	249
270	20241010	145300	281284340	5360	5370	5370	5360	443
271	20241010	145200	278906860	5380	5380	5380	5380	35
272	20241010	145100	278718560	5370	5370	5370	5360	1509
273	20241010	145000	270616080	5370	5360	5370	5360	201
274	20241010	144900	269538450	5380	5380	5380	5380	6
275	20241010	144800	269506170	5370	5360	5370	5360	500
276	20241010	144700	266822650	5360	5360	5360	5360	637
277	20241010	144600	263408330	5360	5360	5360	5360	50
278	20241010	144500	263140330	5350	5350	5350	5350	306
279	20241010	144400	261503230	5350	5350	5350	5350	6
280	20241010	144300	261471130	5350	5350	5350	5350	0
281	20241010	144200	261471130	5350	5350	5350	5350	6
282	20241010	144100	261439030	5340	5340	5340	5340	201
283	20241010	144000	260365690	5340	5340	5340	5340	6
284	20241010	143900	260333650	5320	5320	5320	5320	3
285	20241010	143800	260317690	5340	5340	5340	5340	6
286	20241010	143700	260285650	5340	5340	5340	5340	6
287	20241010	143600	260253610	5340	5340	5340	5340	107
288	20241010	143500	259682230	5340	5340	5340	5340	6
289	20241010	143400	259650190	5340	5340	5340	5340	0
290	20241010	143300	259650190	5340	5340	5340	5340	7
291	20241010	143200	259612810	5340	5340	5340	5340	0
292	20241010	143100	259612810	5340	5340	5340	5340	6
293	20241010	143000	259580770	5320	5340	5340	5320	156
294	20241010	142900	258750730	5320	5320	5320	5320	0
295	20241010	142800	258750730	5320	5340	5340	5320	78
296	20241010	142700	258335610	5330	5330	5330	5330	2
297	20241010	142600	258324950	5350	5340	5350	5340	44
298	20241010	142500	258089930	5340	5330	5340	5330	66
299	20241010	142400	257737770	5340	5340	5340	5340	6
300	20241010	142300	257705730	5340	5340	5340	5340	20
301	20241010	142200	257598930	5350	5350	5350	5350	0
302	20241010	142100	257598930	5350	5350	5350	5350	6
303	20241010	142000	257566830	5350	5330	5350	5330	110
304	20241010	141900	256980380	5350	5350	5350	5350	6
305	20241010	141800	256948280	5350	5350	5350	5350	1
306	20241010	141700	256942930	5350	5350	5350	5350	6
307	20241010	141600	256910830	5350	5350	5350	5350	6
308	20241010	141500	256878730	5350	5350	5350	5350	0
309	20241010	141400	256878730	5350	5350	5350	5350	6
310	20241010	141300	256846630	5350	5350	5350	5350	4
311	20241010	141200	256825230	5350	5330	5350	5330	8
312	20241010	141100	256782470	5350	5350	5350	5350	0
313	20241010	141000	256782470	5350	5350	5350	5350	6
314	20241010	140900	256750370	5360	5360	5360	5360	0
315	20241010	140800	256750370	5360	5330	5360	5310	130
316	20241010	140700	256059710	5320	5330	5360	5320	964
317	20241010	140600	250926430	5330	5340	5340	5330	78
318	20241010	140500	250510410	5360	5360	5360	5360	6
319	20241010	140400	250478250	5360	5360	5360	5360	0
320	20241010	140300	250478250	5360	5340	5360	5340	537
321	20241010	140200	247610550	5360	5350	5360	5350	200
322	20241010	140100	246538850	5350	5350	5350	5350	6
323	20241010	140000	246506750	5360	5360	5360	5360	6
324	20241010	135900	246474590	5340	5340	5340	5340	0
325	20241010	135800	246474590	5340	5360	5360	5340	49
326	20241010	135700	246212810	5360	5360	5360	5360	0
327	20241010	135600	246212810	5360	5360	5360	5360	6
328	20241010	135500	246180650	5350	5350	5350	5350	44
329	20241010	135400	245945250	5360	5360	5360	5360	6
330	20241010	135300	245913090	5360	5360	5360	5360	6
331	20241010	135200	245880930	5360	5360	5360	5360	0
332	20241010	135100	245880930	5360	5360	5360	5360	6
333	20241010	135000	245848770	5370	5370	5370	5370	0
334	20241010	134900	245848770	5370	5370	5370	5370	6
335	20241010	134800	245816550	5370	5370	5370	5370	573
336	20241010	134700	242739540	5370	5370	5370	5370	8
337	20241010	134600	242696580	5370	5370	5370	5370	6
338	20241010	134500	242664360	5370	5370	5370	5370	0
339	20241010	134400	242664360	5370	5370	5370	5370	6
340	20241010	134300	242632140	5370	5370	5370	5370	0
341	20241010	134200	242632140	5370	5360	5370	5360	11
342	20241010	134100	242573120	5370	5370	5370	5370	0
343	20241010	134000	242573120	5370	5360	5370	5360	51
344	20241010	133900	242299700	5360	5360	5360	5360	6
345	20241010	133800	242267540	5360	5360	5360	5360	0
346	20241010	133700	242267540	5360	5360	5360	5360	6
347	20241010	133600	242235380	5360	5360	5360	5360	0
348	20241010	133500	242235380	5360	5360	5360	5360	6
349	20241010	133400	242203220	5360	5360	5360	5360	0
350	20241010	133300	242203220	5360	5350	5360	5350	7
351	20241010	133200	242165710	5360	5360	5360	5360	6
352	20241010	133100	242133550	5360	5360	5360	5360	0
353	20241010	133000	242133550	5360	5360	5360	5360	6
354	20241010	132900	242101390	5360	5360	5360	5360	0
355	20241010	132800	242101390	5360	5360	5360	5360	6
356	20241010	132700	242069230	5370	5370	5370	5370	0
357	20241010	132600	242069230	5370	5370	5370	5370	6
358	20241010	132500	242037010	5370	5370	5370	5370	9
359	20241010	132400	241988680	5370	5370	5370	5370	10
360	20241010	132300	241934980	5370	5370	5370	5370	6
361	20241010	132200	241902760	5370	5360	5380	5360	3711
362	20241010	132100	221948630	5360	5360	5360	5360	6
363	20241010	132000	221916470	5360	5360	5360	5360	5
364	20241010	131900	221889670	5360	5360	5360	5360	6
365	20241010	131800	221857510	5360	5360	5360	5360	0
366	20241010	131700	221857510	5360	5360	5360	5360	6
367	20241010	131600	221825350	5360	5360	5360	5360	6
368	20241010	131500	221793190	5350	5350	5350	5350	0
369	20241010	131400	221793190	5350	5350	5350	5350	3
370	20241010	131300	221777140	5360	5360	5360	5360	0
371	20241010	131200	221777140	5360	5360	5360	5360	6
372	20241010	131100	221744980	5360	5360	5360	5360	0
373	20241010	131000	221744980	5360	5360	5360	5360	6
374	20241010	130900	221712820	5360	5360	5360	5360	6
375	20241010	130800	221680660	5360	5360	5360	5360	0
376	20241010	130700	221680660	5360	5360	5360	5360	6
377	20241010	130600	221648500	5360	5360	5360	5360	0
378	20241010	130500	221648500	5360	5360	5360	5360	6
379	20241010	130400	221616340	5360	5360	5360	5360	0
380	20241010	130300	221616340	5360	5360	5360	5360	6
381	20241010	130200	221584180	5360	5360	5360	5360	6
382	20241010	130100	221552020	5360	5360	5360	5360	0
383	20241010	130000	221552020	5360	5360	5360	5360	6
384	20241010	125900	221519860	5360	5360	5360	5360	0
385	20241010	125800	221519860	5360	5360	5360	5360	6
386	20241010	125700	221487700	5360	5360	5360	5360	0
387	20241010	125600	221487700	5360	5360	5360	5360	6
388	20241010	125500	221455540	5360	5360	5360	5360	6
389	20241010	125400	221423380	5350	5350	5350	5350	50
390	20241010	125300	221155880	5370	5370	5370	5370	27
391	20241010	125200	221010890	5370	5370	5370	5370	0
392	20241010	125100	221010890	5370	5360	5370	5360	56
393	20241010	125000	220710670	5370	5380	5380	5370	69
394	20241010	124900	220340130	5380	5380	5380	5380	6
395	20241010	124800	220307850	5380	5380	5380	5380	6
396	20241010	124700	220275570	5380	5380	5380	5380	0
397	20241010	124600	220275570	5380	5380	5380	5380	18
398	20241010	124500	220178730	5380	5380	5380	5380	0
399	20241010	124400	220178730	5380	5380	5380	5380	6
400	20241010	124300	220146450	5380	5380	5380	5380	0
401	20241010	124200	220146450	5380	5370	5380	5370	154
402	20241010	124100	219319310	5380	5370	5380	5370	26
403	20241010	124000	219179630	5370	5370	5370	5370	29
404	20241010	123900	219023900	5370	5370	5370	5370	7
405	20241010	123800	218986310	5380	5380	5380	5380	110
406	20241010	123700	218394510	5380	5380	5380	5380	6
407	20241010	123600	218362230	5380	5380	5380	5380	0
408	20241010	123500	218362230	5380	5380	5380	5380	6
409	20241010	123400	218329950	5380	5380	5380	5380	7
410	20241010	123300	218292290	5370	5370	5370	5370	117
411	20241010	123200	217664000	5370	5370	5370	5370	27
412	20241010	123100	217519010	5370	5370	5370	5370	0
413	20241010	123000	217519010	5370	5360	5370	5360	26
414	20241010	122900	217379580	5360	5360	5360	5360	100
415	20241010	122800	216843580	5370	5370	5370	5370	7
416	20241010	122700	216805990	5370	5370	5370	5370	100
417	20241010	122600	216268990	5370	5370	5370	5370	7
418	20241010	122500	216231400	5370	5370	5370	5370	7
419	20241010	122400	216193810	5370	5370	5370	5370	0
420	20241010	122300	216193810	5370	5370	5370	5370	7
421	20241010	122200	216156220	5360	5360	5360	5360	0
422	20241010	122100	216156220	5360	5370	5370	5360	9
423	20241010	122000	216107900	5370	5370	5370	5370	0
424	20241010	121900	216107900	5370	5370	5370	5370	7
425	20241010	121800	216070310	5370	5360	5370	5360	522
426	20241010	121700	213267320	5370	5370	5370	5370	0
427	20241010	121600	213267320	5370	5370	5370	5370	7
428	20241010	121500	213229730	5360	5360	5360	5360	0
429	20241010	121400	213229730	5360	5370	5370	5360	10
430	20241010	121300	213176060	5370	5370	5370	5370	1
431	20241010	121200	213170690	5370	5370	5370	5370	7
432	20241010	121100	213133100	5360	5360	5360	5360	2
433	20241010	121000	213122380	5370	5370	5370	5370	0
434	20241010	120900	213122380	5370	5350	5370	5330	110
435	20241010	120800	212535630	5370	5370	5370	5370	1
436	20241010	120700	212530260	5380	5350	5380	5350	8
437	20241010	120600	212487250	5380	5380	5380	5380	0
438	20241010	120500	212487250	5380	5380	5380	5380	7
439	20241010	120400	212449590	5380	5370	5380	5370	107
440	20241010	120300	211874930	5370	5370	5370	5370	0
441	20241010	120200	211874930	5370	5370	5370	5370	7
442	20241010	120100	211837340	5370	5370	5370	5370	0
443	20241010	120000	211837340	5370	5370	5370	5370	7
444	20241010	115900	211799750	5370	5370	5370	5370	4
445	20241010	115800	211778270	5370	5370	5370	5370	3
446	20241010	115700	211762160	5360	5360	5360	5360	48
447	20241010	115600	211504880	5360	5360	5360	5360	243
448	20241010	115500	210202400	5360	5360	5360	5360	7
449	20241010	115400	210164880	5360	5360	5360	5360	2
450	20241010	115300	210154160	5360	5360	5360	5360	44
451	20241010	115200	209918320	5360	5360	5360	5360	0
452	20241010	115100	209918320	5360	5360	5360	5360	7
453	20241010	115000	209880800	5330	5360	5360	5330	302
454	20241010	114900	208270930	5360	5360	5360	5360	0
455	20241010	114800	208270930	5360	5380	5380	5360	419
456	20241010	114700	206024910	5380	5380	5380	5380	0
457	20241010	114600	206024910	5380	5380	5380	5380	7
458	20241010	114500	205987250	5360	5360	5360	5360	0
459	20241010	114400	205987250	5360	5360	5360	5360	97
460	20241010	114300	205467330	5360	5360	5360	5360	7
461	20241010	114200	205429810	5340	5350	5350	5340	300
462	20241010	114100	203827790	5360	5360	5360	5360	7
463	20241010	114000	203790270	5360	5360	5360	5360	0
464	20241010	113900	203790270	5360	5360	5360	5360	7
465	20241010	113800	203752750	5360	5360	5360	5360	0
466	20241010	113700	203752750	5360	5380	5380	5360	8
467	20241010	113600	203709730	5380	5380	5380	5380	0
468	20241010	113500	203709730	5380	5380	5380	5380	9
469	20241010	113400	203661310	5380	5360	5380	5360	569
470	20241010	113300	200603070	5370	5370	5370	5370	0
471	20241010	113200	200603070	5370	5340	5370	5340	9
472	20241010	113100	200554800	5310	5340	5340	5310	183
473	20241010	113000	199580120	5380	5330	5380	5330	1107
474	20241010	112900	193644490	5340	5340	5340	5340	0
475	20241010	112800	193644490	5340	5340	5340	5340	7
476	20241010	112700	193607110	5350	5350	5350	5350	10
477	20241010	112600	193553610	5340	5340	5340	5340	70
478	20241010	112500	193179810	5340	5340	5340	5340	7
479	20241010	112400	193142430	5340	5340	5340	5340	0
480	20241010	112300	193142430	5340	5330	5340	5330	37
481	20241010	112200	192945150	5340	5340	5340	5340	0
482	20241010	112100	192945150	5340	5340	5340	5340	7
483	20241010	112000	192907770	5340	5340	5340	5340	7
484	20241010	111900	192870390	5340	5340	5340	5340	0
485	20241010	111800	192870390	5340	5340	5340	5340	7
486	20241010	111700	192833010	5340	5340	5340	5340	0
487	20241010	111600	192833010	5340	5340	5340	5340	7
488	20241010	111500	192795630	5340	5340	5340	5340	0
489	20241010	111400	192795630	5340	5340	5340	5340	7
490	20241010	111300	192758250	5340	5340	5340	5340	7
491	20241010	111200	192720870	5330	5330	5330	5330	0
492	20241010	111100	192720870	5330	5330	5330	5330	7
493	20241010	111000	192683560	5340	5340	5340	5340	0
494	20241010	110900	192683560	5340	5340	5340	5340	7
495	20241010	110800	192646180	5340	5340	5340	5340	0
496	20241010	110700	192646180	5340	5330	5340	5330	9
497	20241010	110600	192598140	5330	5330	5330	5320	224
498	20241010	110500	191404300	5330	5330	5330	5330	0
499	20241010	110400	191404300	5330	5330	5340	5330	113
500	20241010	110300	190801940	5340	5320	5340	5320	345
501	20241010	110200	188961800	5320	5340	5340	5320	303
502	20241010	110100	187348530	5340	5340	5340	5340	50
503	20241010	110000	187081530	5350	5350	5350	5350	7
504	20241010	105900	187044080	5350	5350	5350	5350	7
505	20241010	105800	187006630	5350	5350	5350	5350	0
506	20241010	105700	187006630	5350	5350	5350	5350	9
507	20241010	105600	186958480	5350	5350	5350	5350	0
508	20241010	105500	186958480	5350	5350	5350	5350	7
509	20241010	105400	186921030	5350	5350	5350	5350	0
510	20241010	105300	186921030	5350	5350	5350	5350	7
511	20241010	105200	186883580	5350	5350	5350	5350	7
512	20241010	105100	186846130	5340	5350	5350	5340	174
513	20241010	105000	185916960	5350	5350	5350	5350	8
514	20241010	104900	185874160	5350	5350	5350	5350	9
515	20241010	104800	185826010	5350	5350	5350	5350	7
516	20241010	104700	185788560	5360	5360	5360	5360	1
517	20241010	104600	185783200	5360	5340	5360	5340	17
518	20241010	104500	185692280	5360	5360	5360	5360	0
519	20241010	104400	185692280	5360	5360	5360	5360	7
520	20241010	104300	185654760	5360	5360	5360	5360	7
521	20241010	104200	185617240	5360	5360	5360	5360	0
522	20241010	104100	185617240	5360	5360	5360	5360	7
523	20241010	104000	185579720	5340	5340	5340	5340	100
524	20241010	103900	185045720	5370	5370	5370	5370	7
525	20241010	103800	185008130	5350	5350	5350	5350	130
526	20241010	103700	184312630	5370	5370	5370	5370	7
527	20241010	103600	184275040	5370	5370	5370	5370	7
528	20241010	103500	184237450	5370	5370	5370	5370	0
529	20241010	103400	184237450	5370	5370	5370	5370	7
530	20241010	103300	184199860	5340	5340	5340	5340	1
531	20241010	103200	184194520	5340	5370	5370	5340	1000
532	20241010	103100	178854310	5370	5370	5370	5370	0
533	20241010	103000	178854310	5370	5350	5370	5350	364
534	20241010	102900	176903870	5350	5360	5360	5350	14
535	20241010	102800	176828900	5360	5360	5360	5360	0
536	20241010	102700	176828900	5360	5360	5360	5360	7
537	20241010	102600	176791380	5360	5360	5360	5360	0
538	20241010	102500	176791380	5360	5360	5360	5360	7
539	20241010	102400	176753860	5360	5360	5360	5360	0
540	20241010	102300	176753860	5360	5360	5360	5360	7
541	20241010	102200	176716340	5360	5360	5360	5360	7
542	20241010	102100	176678820	5360	5360	5360	5360	103
543	20241010	102000	176126740	5360	5370	5370	5360	8
544	20241010	101900	176083790	5370	5370	5370	5370	94
545	20241010	101800	175579010	5360	5350	5360	5350	376
546	20241010	101700	173567380	5350	5350	5350	5350	0
547	20241010	101600	173567380	5350	5350	5350	5350	7
548	20241010	101500	173529930	5350	5350	5350	5350	7
549	20241010	101400	173492480	5350	5350	5350	5350	0
550	20241010	101300	173492480	5350	5350	5350	5350	7
551	20241010	101200	173455030	5340	5350	5350	5340	4
552	20241010	101100	173433640	5350	5350	5350	5350	7
553	20241010	101000	173396190	5350	5350	5350	5350	10
554	20241010	100900	173342690	5350	5350	5350	5350	7
555	20241010	100800	173305240	5350	5350	5350	5350	12
556	20241010	100700	173241040	5350	5350	5350	5350	0
557	20241010	100600	173241040	5350	5350	5350	5350	19
558	20241010	100500	173139390	5350	5350	5350	5350	0
559	20241010	100400	173139390	5350	5350	5350	5350	7
560	20241010	100300	173101940	5350	5350	5350	5350	188
561	20241010	100200	172096140	5350	5350	5350	5350	10
562	20241010	100100	172042640	5350	5350	5350	5350	7
563	20241010	100000	172005190	5340	5340	5340	5340	1
564	20241010	095900	171999850	5350	5340	5370	5340	108
565	20241010	095800	171422910	5340	5340	5340	5340	303
566	20241010	095700	169804890	5340	5370	5370	5340	301
567	20241010	095600	168197310	5370	5370	5370	5370	27
568	20241010	095500	168052320	5390	5390	5390	5390	7
569	20241010	095400	168014590	5390	5390	5390	5390	0
570	20241010	095300	168014590	5390	5390	5390	5390	7
571	20241010	095200	167976860	5390	5360	5390	5340	2007
572	20241010	095100	157256950	5380	5380	5380	5380	5
573	20241010	095000	157230050	5380	5380	5380	5380	2
574	20241010	094900	157219290	5380	5380	5380	5380	6
575	20241010	094800	157187010	5380	5380	5380	5380	1
576	20241010	094700	157181630	5370	5370	5370	5370	194
577	20241010	094600	156139850	5370	5370	5370	5370	293
578	20241010	094500	154566440	5370	5380	5380	5370	311
579	20241010	094400	152893300	5380	5380	5380	5380	10
580	20241010	094300	152839500	5410	5380	5410	5380	136
581	20241010	094200	152106960	5380	5380	5380	5380	1
582	20241010	094100	152101580	5380	5380	5380	5370	86
583	20241010	094000	151639310	5380	5380	5380	5380	0
584	20241010	093900	151639310	5380	5360	5380	5360	9
585	20241010	093800	151590930	5350	5360	5380	5350	23
586	20241010	093700	151467560	5370	5370	5370	5370	1
587	20241010	093600	151462190	5380	5410	5410	5380	9
588	20241010	093500	151413560	5380	5410	5410	5380	620
589	20241010	093400	148071220	5430	5430	5430	5420	212
590	20241010	093300	146920110	5450	5420	5450	5420	624
591	20241010	093200	143521800	5420	5420	5420	5410	15
592	20241010	093100	143440630	5400	5440	5460	5400	520
593	20241010	093000	140618420	5460	5410	5460	5410	2199
594	20241010	092900	128630980	5440	5440	5460	5410	1229
595	20241010	092800	121935600	5440	5420	5460	5400	5332
596	20241010	092700	92954880	5410	5340	5410	5340	2039
597	20241010	092600	81968110	5340	5340	5340	5340	9
598	20241010	092500	81920050	5340	5350	5350	5340	400
599	20241010	092400	79780120	5350	5350	5350	5350	8
600	20241010	092300	79737320	5330	5330	5330	5330	150
601	20241010	092200	78937820	5310	5330	5330	5310	8
602	20241010	092100	78895200	5290	5330	5330	5290	76
603	20241010	092000	78492140	5330	5350	5360	5330	4307
604	20241010	091900	55526060	5340	5340	5340	5340	27
605	20241010	091800	55381880	5370	5340	5370	5340	749
606	20241010	091700	51377030	5330	5350	5350	5330	3064
607	20241010	091600	35026040	5330	5250	5350	5250	2961
608	20241010	091500	19245640	5240	5250	5250	5240	571
609	20241010	091400	16253530	5240	5240	5240	5240	0
610	20241010	091300	16253530	5240	5250	5250	5240	227
611	20241010	091200	15063980	5240	5240	5240	5240	1
612	20241010	091100	15058740	5250	5240	5250	5240	578
613	20241010	091000	12029950	5230	5230	5230	5230	101
614	20241010	090900	11501720	5210	5200	5210	5200	729
615	20241010	090800	7703660	5180	5180	5180	5180	0
616	20241010	090700	7703660	5180	5190	5190	5180	29
617	20241010	090600	7553340	5180	5180	5180	5180	47
618	20241010	090500	7309880	5170	5170	5170	5170	0
619	20241010	090400	7309880	5170	5170	5170	5170	160
620	20241010	090300	6482680	5170	5170	5170	5170	0
621	20241010	090200	6482680	5170	5170	5170	5170	0
622	20241010	090100	6482680	5170	5170	5170	5170	25
623	20241010	090000	6353430	5170	5170	5170	5120	1229