KissMeData/035600/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191900	338109940	9520	9520	9520	9520	1445
3	20241004	191800	338109940	9520	9520	9520	9520	0
4	20241004	191700	338109940	9520	9520	9520	9520	0
5	20241004	191600	338109940	9520	9520	9520	9520	0
6	20241004	191500	338109940	9520	9520	9520	9520	0
7	20241004	191400	338109940	9520	9520	9520	9520	0
8	20241004	191300	338109940	9520	9520	9520	9520	0
9	20241004	191200	338109940	9520	9520	9520	9520	0
10	20241004	191100	338109940	9520	9520	9520	9520	0
11	20241004	191000	338109940	9520	9520	9520	9520	0
12	20241004	190900	338109940	9520	9520	9520	9520	0
13	20241004	190800	338109940	9520	9520	9520	9520	0
14	20241004	190700	338109940	9520	9520	9520	9520	0
15	20241004	190600	338109940	9520	9520	9520	9520	0
16	20241004	190500	338109940	9520	9520	9520	9520	0
17	20241004	190400	338109940	9520	9520	9520	9520	0
18	20241004	190300	338109940	9520	9520	9520	9520	0
19	20241004	190200	338109940	9520	9520	9520	9520	0
20	20241004	190100	338109940	9520	9520	9520	9520	0
21	20241004	190000	338109940	9520	9520	9520	9520	0
22	20241004	185900	338109940	9520	9520	9520	9520	0
23	20241004	185800	338109940	9520	9520	9520	9520	0
24	20241004	185700	338109940	9520	9520	9520	9520	0
25	20241004	185600	338109940	9520	9520	9520	9520	0
26	20241004	185500	338109940	9520	9520	9520	9520	0
27	20241004	185400	338109940	9520	9520	9520	9520	0
28	20241004	185300	338109940	9520	9520	9520	9520	0
29	20241004	185200	338109940	9520	9520	9520	9520	0
30	20241004	185100	338109940	9520	9520	9520	9520	0
31	20241004	185000	338109940	9520	9520	9520	9520	0
32	20241004	184900	338109940	9520	9520	9520	9520	1445
33	20241004	184800	338109940	9520	9520	9520	9520	0
34	20241004	184700	338109940	9520	9520	9520	9520	0
35	20241004	184600	338109940	9520	9520	9520	9520	0
36	20241004	184500	338109940	9520	9520	9520	9520	0
37	20241004	184400	338109940	9520	9520	9520	9520	0
38	20241004	184300	338109940	9520	9520	9520	9520	0
39	20241004	184200	338109940	9520	9520	9520	9520	0
40	20241004	184100	338109940	9520	9520	9520	9520	0
41	20241004	184000	338109940	9520	9520	9520	9520	0
42	20241004	183900	338109940	9520	9520	9520	9520	0
43	20241004	183800	338109940	9520	9520	9520	9520	0
44	20241004	183700	338109940	9520	9520	9520	9520	0
45	20241004	183600	338109940	9520	9520	9520	9520	0
46	20241004	183500	338109940	9520	9520	9520	9520	0
47	20241004	183400	338109940	9520	9520	9520	9520	0
48	20241004	183300	338109940	9520	9520	9520	9520	0
49	20241004	183200	338109940	9520	9520	9520	9520	0
50	20241004	183100	338109940	9520	9520	9520	9520	0
51	20241004	183000	338109940	9520	9520	9520	9520	0
52	20241004	182900	338109940	9520	9520	9520	9520	0
53	20241004	182800	338109940	9520	9520	9520	9520	0
54	20241004	182700	338109940	9520	9520	9520	9520	0
55	20241004	182600	338109940	9520	9520	9520	9520	0
56	20241004	182500	338109940	9520	9520	9520	9520	0
57	20241004	182400	338109940	9520	9520	9520	9520	0
58	20241004	182300	338109940	9520	9520	9520	9520	0
59	20241004	182200	338109940	9520	9520	9520	9520	0
60	20241004	182100	338109940	9520	9520	9520	9520	0
61	20241004	182000	338109940	9520	9520	9520	9520	0
62	20241004	181900	338109940	9520	9520	9520	9520	1445
63	20241004	181800	338109940	9520	9520	9520	9520	0
64	20241004	181700	338109940	9520	9520	9520	9520	0
65	20241004	181600	338109940	9520	9520	9520	9520	0
66	20241004	181500	338109940	9520	9520	9520	9520	0
67	20241004	181400	338109940	9520	9520	9520	9520	0
68	20241004	181300	338109940	9520	9520	9520	9520	0
69	20241004	181200	338109940	9520	9520	9520	9520	0
70	20241004	181100	338109940	9520	9520	9520	9520	0
71	20241004	181000	338109940	9520	9520	9520	9520	0
72	20241004	180900	338109940	9520	9520	9520	9520	0
73	20241004	180800	338109940	9520	9520	9520	9520	0
74	20241004	180700	338109940	9520	9520	9520	9520	0
75	20241004	180600	338109940	9520	9520	9520	9520	0
76	20241004	180500	338109940	9520	9520	9520	9520	0
77	20241004	180400	338109940	9520	9520	9520	9520	0
78	20241004	180300	338109940	9520	9520	9520	9520	0
79	20241004	180200	338109940	9520	9520	9520	9520	0
80	20241004	180100	338109940	9520	9520	9520	9520	0
81	20241004	180000	338109940	9520	9520	9520	9520	0
82	20241004	175900	338109940	9520	9520	9520	9520	0
83	20241004	175800	338109940	9520	9520	9520	9520	0
84	20241004	175700	338109940	9520	9520	9520	9520	0
85	20241004	175600	338109940	9520	9520	9520	9520	0
86	20241004	175500	338109940	9520	9520	9520	9520	0
87	20241004	175400	338109940	9520	9520	9520	9520	0
88	20241004	175300	338109940	9520	9520	9520	9520	0
89	20241004	175200	338109940	9520	9520	9520	9520	0
90	20241004	175100	338109940	9520	9520	9520	9520	0
91	20241004	175000	338109940	9520	9520	9520	9520	0
92	20241004	174900	338109940	9520	9520	9520	9520	1445
93	20241004	174800	338109940	9520	9520	9520	9520	0
94	20241004	174700	338109940	9520	9520	9520	9520	0
95	20241004	174600	338109940	9520	9520	9520	9520	0
96	20241004	174500	338109940	9520	9520	9520	9520	0
97	20241004	174400	338109940	9520	9520	9520	9520	0
98	20241004	174300	338109940	9520	9520	9520	9520	0
99	20241004	174200	338109940	9520	9520	9520	9520	0
100	20241004	174100	338109940	9520	9520	9520	9520	0
101	20241004	174000	338109940	9520	9520	9520	9520	0
102	20241004	173900	338109940	9520	9520	9520	9520	0
103	20241004	173800	338109940	9520	9520	9520	9520	0
104	20241004	173700	338109940	9520	9520	9520	9520	0
105	20241004	173600	338109940	9520	9520	9520	9520	0
106	20241004	173500	338109940	9520	9520	9520	9520	0
107	20241004	173400	338109940	9520	9520	9520	9520	0
108	20241004	173300	338109940	9520	9520	9520	9520	0
109	20241004	173200	338109940	9520	9520	9520	9520	0
110	20241004	173100	338109940	9520	9520	9520	9520	0
111	20241004	173000	338109940	9520	9520	9520	9520	0
112	20241004	172900	338109940	9520	9520	9520	9520	0
113	20241004	172800	338109940	9520	9520	9520	9520	0
114	20241004	172700	338109940	9520	9520	9520	9520	0
115	20241004	172600	338109940	9520	9520	9520	9520	0
116	20241004	172500	338109940	9520	9520	9520	9520	0
117	20241004	172400	338109940	9520	9520	9520	9520	0
118	20241004	172300	338109940	9520	9520	9520	9520	0
119	20241004	172200	338109940	9520	9520	9520	9520	0
120	20241004	172100	338109940	9520	9520	9520	9520	0
121	20241004	172000	338109940	9520	9520	9520	9520	0
122	20241004	171900	338109940	9520	9520	9520	9520	1445
123	20241004	171800	338109940	9520	9520	9520	9520	0
124	20241004	171700	338109940	9520	9520	9520	9520	0
125	20241004	171600	338109940	9520	9520	9520	9520	0
126	20241004	171500	338109940	9520	9520	9520	9520	0
127	20241004	171400	338109940	9520	9520	9520	9520	0
128	20241004	171300	338109940	9520	9520	9520	9520	0
129	20241004	171200	338109940	9520	9520	9520	9520	0
130	20241004	171100	338109940	9520	9520	9520	9520	0
131	20241004	171000	338109940	9520	9520	9520	9520	0
132	20241004	170900	338109940	9520	9520	9520	9520	0
133	20241004	170800	338109940	9520	9520	9520	9520	0
134	20241004	170700	338109940	9520	9520	9520	9520	0
135	20241004	170600	338109940	9520	9520	9520	9520	0
136	20241004	170500	338109940	9520	9520	9520	9520	0
137	20241004	170400	338109940	9520	9520	9520	9520	0
138	20241004	170300	338109940	9520	9520	9520	9520	0
139	20241004	170200	338109940	9520	9520	9520	9520	0
140	20241004	170100	338109940	9520	9520	9520	9520	0
141	20241004	170000	338109940	9520	9520	9520	9520	0
142	20241004	165900	338109940	9520	9520	9520	9520	0
143	20241004	165800	338109940	9520	9520	9520	9520	0
144	20241004	165700	338109940	9520	9520	9520	9520	0
145	20241004	165600	338109940	9520	9520	9520	9520	0
146	20241004	165500	338109940	9520	9520	9520	9520	0
147	20241004	165400	338109940	9520	9520	9520	9520	0
148	20241004	165300	338109940	9520	9520	9520	9520	0
149	20241004	165200	338109940	9520	9520	9520	9520	0
150	20241004	165100	338109940	9520	9520	9520	9520	0
151	20241004	165000	338109940	9520	9520	9520	9520	0
152	20241004	164900	338109940	9520	9520	9520	9520	1445
153	20241004	164800	338109940	9520	9520	9520	9520	0
154	20241004	164700	338109940	9520	9520	9520	9520	0
155	20241004	164600	338109940	9520	9520	9520	9520	0
156	20241004	164500	338109940	9520	9520	9520	9520	0
157	20241004	164400	338109940	9520	9520	9520	9520	0
158	20241004	164300	338109940	9520	9520	9520	9520	0
159	20241004	164200	338109940	9520	9520	9520	9520	0
160	20241004	164100	338109940	9520	9520	9520	9520	0
161	20241004	164000	338109940	9520	9520	9520	9520	0
162	20241004	163900	338109940	9520	9520	9520	9520	0
163	20241004	163800	338109940	9520	9520	9520	9520	0
164	20241004	163700	338109940	9520	9520	9520	9520	0
165	20241004	163600	338109940	9520	9520	9520	9520	0
166	20241004	163500	338109940	9520	9520	9520	9520	0
167	20241004	163400	338109940	9520	9520	9520	9520	0
168	20241004	163300	338109940	9520	9520	9520	9520	0
169	20241004	163200	338109940	9520	9520	9520	9520	0
170	20241004	163100	338109940	9520	9520	9520	9520	0
171	20241004	163000	338109940	9520	9520	9520	9520	0
172	20241004	162900	338109940	9520	9520	9520	9520	0
173	20241004	162800	338109940	9520	9520	9520	9520	0
174	20241004	162700	338109940	9520	9520	9520	9520	0
175	20241004	162600	338109940	9520	9520	9520	9520	0
176	20241004	162500	338109940	9520	9520	9520	9520	0
177	20241004	162400	338109940	9520	9520	9520	9520	0
178	20241004	162300	338109940	9520	9520	9520	9520	0
179	20241004	162200	338109940	9520	9520	9520	9520	0
180	20241004	162100	338109940	9520	9520	9520	9520	0
181	20241004	162000	338109940	9520	9520	9520	9520	0
182	20241004	161900	338109940	9520	9520	9520	9520	1445
183	20241004	161800	338109940	9520	9520	9520	9520	0
184	20241004	161700	338109940	9520	9520	9520	9520	0
185	20241004	161600	338109940	9520	9520	9520	9520	0
186	20241004	161500	338109940	9520	9520	9520	9520	0
187	20241004	161400	338109940	9520	9520	9520	9520	0
188	20241004	161300	338109940	9520	9520	9520	9520	0
189	20241004	161200	338109940	9520	9520	9520	9520	0
190	20241004	161100	338109940	9520	9520	9520	9520	0
191	20241004	161000	338109940	9520	9520	9520	9520	0
192	20241004	160900	338109940	9520	9520	9520	9520	0
193	20241004	160800	338109940	9520	9520	9520	9520	0
194	20241004	160700	338109940	9520	9520	9520	9520	0
195	20241004	160600	338109940	9520	9520	9520	9520	0
196	20241004	160500	338109940	9520	9520	9520	9520	0
197	20241004	160400	338109940	9520	9520	9520	9520	0
198	20241004	160300	338109940	9520	9520	9520	9520	0
199	20241004	160200	338109940	9520	9520	9520	9520	0
200	20241004	160100	338109940	9520	9520	9520	9520	0
201	20241004	160000	338109940	9520	9520	9520	9520	0
202	20241004	155900	338109940	9520	9520	9520	9520	0
203	20241004	155800	338109940	9520	9520	9520	9520	0
204	20241004	155700	338109940	9520	9520	9520	9520	0
205	20241004	155600	338109940	9520	9520	9520	9520	0
206	20241004	155500	338109940	9520	9520	9520	9520	0
207	20241004	155400	338109940	9520	9520	9520	9520	0
208	20241004	155300	338109940	9520	9520	9520	9520	0
209	20241004	155200	338109940	9520	9520	9520	9520	0
210	20241004	155100	338109940	9520	9520	9520	9520	0
211	20241004	155000	338109940	9520	9520	9520	9520	0
212	20241004	154900	338109940	9520	9520	9520	9520	1445
213	20241004	154800	338109940	9520	9520	9520	9520	0
214	20241004	154700	338109940	9520	9520	9520	9520	0
215	20241004	154600	338109940	9520	9520	9520	9520	0
216	20241004	154500	338109940	9520	9520	9520	9520	0
217	20241004	154400	338109940	9520	9520	9520	9520	0
218	20241004	154300	338109940	9520	9520	9520	9520	0
219	20241004	154200	338109940	9520	9520	9520	9520	0
220	20241004	154100	338109940	9520	9520	9520	9520	0
221	20241004	154000	338109940	9520	9520	9520	9520	0
222	20241004	153900	338109940	9520	9520	9520	9520	0
223	20241004	153800	338109940	9520	9520	9520	9520	0
224	20241004	153700	338109940	9520	9520	9520	9520	0
225	20241004	153600	338109940	9520	9520	9520	9520	0
226	20241004	153500	338109940	9520	9520	9520	9520	0
227	20241004	153400	338109940	9520	9520	9520	9520	0
228	20241004	153300	338109940	9520	9520	9520	9520	0
229	20241004	153200	338109940	9520	9520	9520	9520	0
230	20241004	153100	338109940	9520	9520	9520	9520	0
231	20241004	153000	338109940	9520	9520	9520	9520	1445
232	20241004	152900	324353540	9580	9580	9580	9580	0
233	20241004	152800	324353540	9580	9580	9580	9580	0
234	20241004	152700	324353540	9580	9580	9580	9580	0
235	20241004	152600	324353540	9580	9580	9580	9580	0
236	20241004	152500	324353540	9580	9580	9580	9580	0
237	20241004	152400	324353540	9580	9580	9580	9580	0
238	20241004	152300	324353540	9580	9580	9580	9580	0
239	20241004	152200	324353540	9580	9580	9580	9580	0
240	20241004	152100	324353540	9580	9580	9580	9580	0
241	20241004	152000	324353540	9580	9580	9580	9580	0
242	20241004	151900	324353540	9580	9530	9590	9520	245
243	20241004	151800	322017110	9550	9550	9550	9550	0
244	20241004	151700	322017110	9550	9540	9550	9540	152
245	20241004	151600	320567020	9530	9540	9540	9530	60
246	20241004	151500	319995060	9530	9530	9530	9530	2
247	20241004	151400	319976000	9510	9510	9520	9500	1020
248	20241004	151300	310276800	9520	9550	9550	9520	324
249	20241004	151200	307187520	9540	9540	9550	9540	28
250	20241004	151100	306920380	9550	9540	9560	9520	391
251	20241004	151000	303190250	9540	9540	9540	9540	2
252	20241004	150900	303171170	9540	9550	9550	9540	2
253	20241004	150800	303152080	9550	9550	9550	9550	1
254	20241004	150700	303142530	9540	9540	9540	9540	1
255	20241004	150600	303132990	9540	9540	9540	9540	2
256	20241004	150500	303113910	9570	9570	9570	9570	0
257	20241004	150400	303113910	9570	9570	9570	9570	1
258	20241004	150300	303104340	9540	9550	9550	9540	163
259	20241004	150200	301549230	9550	9550	9550	9550	90
260	20241004	150100	300689730	9550	9550	9550	9550	0
261	20241004	150000	300689730	9550	9550	9550	9550	3
262	20241004	145900	300661080	9560	9560	9560	9560	0
263	20241004	145800	300661080	9560	9560	9560	9560	5
264	20241004	145700	300613280	9560	9560	9560	9560	12
265	20241004	145600	300498560	9560	9560	9560	9560	57
266	20241004	145500	299953640	9560	9560	9560	9560	10
267	20241004	145400	299858040	9570	9570	9570	9570	0
268	20241004	145300	299858040	9570	9570	9570	9570	11
269	20241004	145200	299752770	9550	9550	9550	9550	0
270	20241004	145100	299752770	9550	9570	9570	9550	152
271	20241004	145000	298298530	9590	9590	9590	9590	0
272	20241004	144900	298298530	9590	9590	9590	9590	0
273	20241004	144800	298298530	9590	9570	9590	9570	5
274	20241004	144700	298250660	9570	9570	9590	9570	22
275	20241004	144600	298039830	9540	9540	9540	9540	0
276	20241004	144500	298039830	9540	9580	9580	9540	848
277	20241004	144400	289948790	9580	9570	9580	9570	328
278	20241004	144300	286809080	9550	9550	9550	9550	0
279	20241004	144200	286809080	9550	9560	9560	9550	554
280	20241004	144100	281516400	9560	9550	9560	9550	89
281	20241004	144000	280666420	9550	9550	9550	9550	0
282	20241004	143900	280666420	9550	9550	9550	9550	0
283	20241004	143800	280666420	9550	9550	9550	9550	267
284	20241004	143700	278116570	9560	9560	9560	9560	67
285	20241004	143600	277476050	9570	9570	9570	9570	7
286	20241004	143500	277409060	9570	9570	9570	9570	0
287	20241004	143400	277409060	9570	9570	9570	9570	0
288	20241004	143300	277409060	9570	9570	9570	9570	0
289	20241004	143200	277409060	9570	9570	9570	9570	4
290	20241004	143100	277370780	9570	9570	9570	9570	1
291	20241004	143000	277361210	9570	9570	9570	9570	1
292	20241004	142900	277351640	9570	9570	9570	9570	2
293	20241004	142800	277332500	9590	9580	9590	9580	3
294	20241004	142700	277303750	9590	9590	9590	9590	0
295	20241004	142600	277303750	9590	9580	9590	9580	6
296	20241004	142500	277246260	9560	9560	9560	9560	2
297	20241004	142400	277227140	9560	9570	9570	9560	141
298	20241004	142300	275878730	9570	9570	9570	9570	10
299	20241004	142200	275783030	9570	9570	9570	9570	0
300	20241004	142100	275783030	9570	9570	9570	9570	0
301	20241004	142000	275783030	9570	9570	9570	9570	0
302	20241004	141900	275783030	9570	9570	9570	9570	0
303	20241004	141800	275783030	9570	9570	9570	9570	0
304	20241004	141700	275783030	9570	9570	9570	9570	0
305	20241004	141600	275783030	9570	9570	9570	9570	0
306	20241004	141500	275783030	9570	9570	9570	9570	0
307	20241004	141400	275783030	9570	9570	9570	9570	0
308	20241004	141300	275783030	9570	9570	9570	9570	0
309	20241004	141200	275783030	9570	9570	9570	9570	0
310	20241004	141100	275783030	9570	9580	9580	9570	16
311	20241004	141000	275629880	9580	9580	9580	9580	1
312	20241004	140900	275620300	9580	9580	9580	9580	101
313	20241004	140800	274652720	9590	9590	9590	9590	3
314	20241004	140700	274623950	9590	9590	9590	9590	0
315	20241004	140600	274623950	9590	9590	9590	9590	0
316	20241004	140500	274623950	9590	9590	9590	9590	0
317	20241004	140400	274623950	9590	9590	9590	9590	0
318	20241004	140300	274623950	9590	9590	9590	9590	0
319	20241004	140200	274623950	9590	9590	9590	9590	66
320	20241004	140100	273991010	9590	9580	9590	9580	256
321	20241004	140000	271537660	9570	9570	9570	9570	1
322	20241004	135900	271528090	9580	9580	9580	9580	0
323	20241004	135800	271528090	9580	9580	9580	9580	0
324	20241004	135700	271528090	9580	9580	9580	9580	0
325	20241004	135600	271528090	9580	9580	9580	9580	0
326	20241004	135500	271528090	9580	9580	9580	9580	0
327	20241004	135400	271528090	9580	9580	9580	9580	0
328	20241004	135300	271528090	9580	9580	9580	9580	0
329	20241004	135200	271528090	9580	9580	9580	9580	0
330	20241004	135100	271528090	9580	9580	9580	9580	50
331	20241004	135000	271049090	9580	9580	9580	9580	0
332	20241004	134900	271049090	9580	9580	9580	9580	0
333	20241004	134800	271049090	9580	9580	9580	9580	0
334	20241004	134700	271049090	9580	9580	9580	9580	0
335	20241004	134600	271049090	9580	9580	9580	9580	0
336	20241004	134500	271049090	9580	9580	9580	9580	12
337	20241004	134400	270934130	9580	9580	9580	9580	0
338	20241004	134300	270934130	9580	9580	9580	9580	13
339	20241004	134200	270809590	9590	9590	9590	9590	0
340	20241004	134100	270809590	9590	9590	9590	9590	0
341	20241004	134000	270809590	9590	9590	9590	9590	0
342	20241004	133900	270809590	9590	9590	9590	9590	0
343	20241004	133800	270809590	9590	9590	9590	9590	0
344	20241004	133700	270809590	9590	9590	9590	9590	0
345	20241004	133600	270809590	9590	9590	9590	9590	3
346	20241004	133500	270780820	9590	9590	9590	9590	267
347	20241004	133400	268220290	9600	9600	9600	9600	0
348	20241004	133300	268220290	9600	9600	9600	9600	90
349	20241004	133200	267356290	9610	9610	9610	9610	114
350	20241004	133100	266260750	9620	9630	9630	9620	295
351	20241004	133000	263422820	9620	9620	9620	9620	0
352	20241004	132900	263422820	9620	9620	9620	9620	0
353	20241004	132800	263422820	9620	9620	9620	9620	0
354	20241004	132700	263422820	9620	9620	9620	9620	0
355	20241004	132600	263422820	9620	9620	9620	9620	0
356	20241004	132500	263422820	9620	9620	9620	9620	0
357	20241004	132400	263422820	9620	9620	9620	9620	0
358	20241004	132300	263422820	9620	9620	9620	9620	0
359	20241004	132200	263422820	9620	9620	9620	9620	0
360	20241004	132100	263422820	9620	9620	9620	9620	0
361	20241004	132000	263422820	9620	9620	9620	9620	0
362	20241004	131900	263422820	9620	9620	9620	9620	0
363	20241004	131800	263422820	9620	9620	9620	9620	0
364	20241004	131700	263422820	9620	9620	9620	9620	0
365	20241004	131600	263422820	9620	9620	9620	9620	0
366	20241004	131500	263422820	9620	9620	9620	9620	1
367	20241004	131400	263413200	9630	9630	9630	9630	153
368	20241004	131300	261939810	9630	9630	9630	9630	1
369	20241004	131200	261930180	9630	9630	9630	9630	0
370	20241004	131100	261930180	9630	9630	9630	9630	0
371	20241004	131000	261930180	9630	9630	9630	9630	0
372	20241004	130900	261930180	9630	9630	9630	9630	0
373	20241004	130800	261930180	9630	9630	9630	9630	151
374	20241004	130700	260476050	9640	9640	9640	9640	100
375	20241004	130600	259512050	9640	9640	9640	9640	100
376	20241004	130500	258548050	9640	9640	9640	9640	258
377	20241004	130400	256060930	9640	9640	9640	9640	0
378	20241004	130300	256060930	9640	9640	9640	9640	0
379	20241004	130200	256060930	9640	9640	9650	9640	157
380	20241004	130100	254547100	9640	9640	9640	9640	0
381	20241004	130000	254547100	9640	9640	9640	9640	3
382	20241004	125900	254518180	9650	9640	9650	9640	36
383	20241004	125800	254171130	9640	9630	9650	9630	71
384	20241004	125700	253486710	9630	9630	9630	9630	36
385	20241004	125600	253140030	9600	9600	9600	9600	0
386	20241004	125500	253140030	9600	9600	9600	9600	18
387	20241004	125400	252967230	9620	9620	9620	9620	10
388	20241004	125300	252871030	9630	9630	9630	9630	3
389	20241004	125200	252842140	9630	9640	9640	9630	2
390	20241004	125100	252822870	9640	9630	9640	9630	6
391	20241004	125000	252765060	9630	9640	9640	9630	102
392	20241004	124900	251782780	9640	9630	9640	9630	125
393	20241004	124800	250578680	9630	9630	9630	9630	0
394	20241004	124700	250578680	9630	9630	9630	9630	0
395	20241004	124600	250578680	9630	9630	9630	9630	0
396	20241004	124500	250578680	9630	9630	9630	9630	0
397	20241004	124400	250578680	9630	9630	9630	9630	0
398	20241004	124300	250578680	9630	9630	9630	9630	0
399	20241004	124200	250578680	9630	9630	9630	9630	0
400	20241004	124100	250578680	9630	9630	9630	9630	0
401	20241004	124000	250578680	9630	9630	9630	9630	0
402	20241004	123900	250578680	9630	9630	9630	9630	0
403	20241004	123800	250578680	9630	9630	9640	9630	121
404	20241004	123700	249412530	9640	9640	9640	9640	83
405	20241004	123600	248612410	9640	9640	9640	9640	0
406	20241004	123500	248612410	9640	9640	9640	9640	0
407	20241004	123400	248612410	9640	9640	9640	9640	83
408	20241004	123300	247812290	9640	9640	9640	9640	0
409	20241004	123200	247812290	9640	9640	9640	9640	85
410	20241004	123100	246992890	9650	9650	9650	9650	122
411	20241004	123000	245815590	9650	9650	9650	9650	0
412	20241004	122900	245815590	9650	9610	9650	9610	1586
413	20241004	122800	230560790	9610	9610	9610	9610	35
414	20241004	122700	230224440	9610	9610	9610	9610	85
415	20241004	122600	229407590	9610	9610	9610	9610	0
416	20241004	122500	229407590	9610	9610	9610	9610	0
417	20241004	122400	229407590	9610	9610	9610	9610	0
418	20241004	122300	229407590	9610	9610	9610	9610	206
419	20241004	122200	227427930	9620	9620	9620	9620	25
420	20241004	122100	227187430	9620	9620	9620	9620	0
421	20241004	122000	227187430	9620	9620	9620	9620	2
422	20241004	121900	227168190	9620	9620	9620	9620	132
423	20241004	121800	225898350	9600	9600	9600	9600	0
424	20241004	121700	225898350	9600	9630	9630	9600	550
425	20241004	121600	220616830	9650	9650	9650	9650	0
426	20241004	121500	220616830	9650	9640	9650	9640	36
427	20241004	121400	220269450	9660	9660	9660	9660	0
428	20241004	121300	220269450	9660	9660	9660	9660	0
429	20241004	121200	220269450	9660	9660	9660	9660	0
430	20241004	121100	220269450	9660	9640	9660	9640	36
431	20241004	121000	219922060	9640	9650	9660	9640	50
432	20241004	120900	219439690	9650	9640	9650	9640	4
433	20241004	120800	219401120	9650	9650	9650	9650	0
434	20241004	120700	219401120	9650	9650	9650	9650	201
435	20241004	120600	217461470	9660	9660	9660	9660	0
436	20241004	120500	217461470	9660	9660	9660	9660	0
437	20241004	120400	217461470	9660	9660	9660	9660	0
438	20241004	120300	217461470	9660	9640	9660	9640	36
439	20241004	120200	217113730	9660	9640	9660	9640	110
440	20241004	120100	216051210	9650	9650	9650	9650	1
441	20241004	120000	216041560	9650	9650	9650	9650	0
442	20241004	115900	216041560	9650	9650	9650	9650	75
443	20241004	115800	215317810	9640	9650	9650	9640	3
444	20241004	115700	215288870	9650	9650	9650	9650	31
445	20241004	115600	214989720	9640	9640	9640	9640	4
446	20241004	115500	214951160	9640	9640	9640	9640	170
447	20241004	115400	213312360	9640	9640	9640	9640	0
448	20241004	115300	213312360	9640	9640	9640	9640	1
449	20241004	115200	213302720	9650	9650	9650	9650	0
450	20241004	115100	213302720	9650	9650	9650	9650	28
451	20241004	115000	213032520	9650	9650	9650	9650	0
452	20241004	114900	213032520	9650	9650	9650	9650	7
453	20241004	114800	212964970	9650	9650	9650	9650	121
454	20241004	114700	211797320	9660	9660	9660	9660	0
455	20241004	114600	211797320	9660	9640	9660	9640	144
456	20241004	114500	210408740	9650	9650	9650	9650	0
457	20241004	114400	210408740	9650	9650	9650	9650	79
458	20241004	114300	209646390	9650	9650	9650	9650	120
459	20241004	114200	208488390	9650	9650	9650	9650	0
460	20241004	114100	208488390	9650	9660	9660	9650	5
461	20241004	114000	208440110	9670	9670	9670	9670	0
462	20241004	113900	208440110	9670	9670	9670	9670	0
463	20241004	113800	208440110	9670	9670	9670	9670	0
464	20241004	113700	208440110	9670	9670	9670	9670	77
465	20241004	113600	207695520	9680	9680	9680	9680	1
466	20241004	113500	207685840	9670	9670	9670	9670	42
467	20241004	113400	207279700	9670	9680	9680	9670	126
468	20241004	113300	206061270	9660	9660	9660	9660	0
469	20241004	113200	206061270	9660	9650	9660	9650	72
470	20241004	113100	205366120	9660	9660	9670	9660	152
471	20241004	113000	203897470	9650	9660	9660	9650	32
472	20241004	112900	203588660	9670	9660	9680	9660	81
473	20241004	112800	202805140	9670	9670	9670	9670	1
474	20241004	112700	202795470	9660	9660	9680	9660	117
475	20241004	112600	201665230	9670	9670	9670	9670	0
476	20241004	112500	201665230	9670	9670	9670	9670	0
477	20241004	112400	201665230	9670	9680	9680	9670	36
478	20241004	112300	201317100	9680	9660	9680	9660	100
479	20241004	112200	200350030	9660	9660	9660	9660	33
480	20241004	112100	200031250	9670	9670	9670	9670	0
481	20241004	112000	200031250	9670	9670	9670	9670	0
482	20241004	111900	200031250	9670	9670	9670	9660	9
483	20241004	111800	199944260	9660	9670	9670	9660	50
484	20241004	111700	199460800	9670	9670	9670	9670	1
485	20241004	111600	199451130	9670	9660	9670	9650	72
486	20241004	111500	198755490	9660	9660	9660	9660	68
487	20241004	111400	198098610	9660	9660	9660	9660	0
488	20241004	111300	198098610	9660	9660	9660	9660	0
489	20241004	111200	198098610	9660	9660	9660	9660	10
490	20241004	111100	198002010	9660	9660	9660	9660	33
491	20241004	111000	197683230	9660	9660	9660	9660	33
492	20241004	110900	197364450	9660	9660	9660	9660	0
493	20241004	110800	197364450	9660	9660	9660	9660	32
494	20241004	110700	197055330	9660	9660	9660	9660	92
495	20241004	110600	196166610	9680	9670	9680	9670	39
496	20241004	110500	195789470	9670	9670	9670	9670	1
497	20241004	110400	195779800	9670	9670	9670	9670	31
498	20241004	110300	195480030	9680	9670	9690	9670	3
499	20241004	110200	195450990	9690	9660	9690	9660	1213
500	20241004	110100	183721380	9660	9660	9660	9660	0
501	20241004	110000	183721380	9660	9660	9660	9660	152
502	20241004	105900	182253060	9650	9650	9650	9650	4
503	20241004	105800	182214460	9660	9660	9660	9660	11
504	20241004	105700	182108200	9660	9650	9660	9650	308
505	20241004	105600	179134940	9640	9640	9640	9640	5
506	20241004	105500	179086740	9640	9640	9640	9640	6
507	20241004	105400	179028900	9650	9650	9650	9650	0
508	20241004	105300	179028900	9650	9650	9650	9650	35
509	20241004	105200	178691150	9650	9650	9650	9650	33
510	20241004	105100	178372700	9640	9640	9640	9640	77
511	20241004	105000	177630420	9640	9640	9640	9640	0
512	20241004	104900	177630420	9640	9640	9640	9640	50
513	20241004	104800	177148420	9640	9640	9640	9640	0
514	20241004	104700	177148420	9640	9640	9640	9640	0
515	20241004	104600	177148420	9640	9640	9640	9640	152
516	20241004	104500	175683140	9630	9630	9630	9630	0
517	20241004	104400	175683140	9630	9630	9630	9630	0
518	20241004	104300	175683140	9630	9630	9630	9630	0
519	20241004	104200	175683140	9630	9630	9630	9630	0
520	20241004	104100	175683140	9630	9620	9630	9620	429
521	20241004	104000	171556060	9610	9640	9640	9610	681
522	20241004	103900	165004090	9640	9640	9640	9640	0
523	20241004	103800	165004090	9640	9640	9640	9640	0
524	20241004	103700	165004090	9640	9640	9640	9640	1
525	20241004	103600	164994450	9640	9640	9640	9640	0
526	20241004	103500	164994450	9640	9650	9650	9640	118
527	20241004	103400	163855760	9670	9670	9670	9670	236
528	20241004	103300	161573640	9690	9690	9700	9660	592
529	20241004	103200	155849600	9690	9650	9690	9650	215
530	20241004	103100	153767190	9680	9660	9680	9660	263
531	20241004	103000	151222450	9660	9660	9660	9660	0
532	20241004	102900	151222450	9660	9670	9680	9660	191
533	20241004	102800	149374900	9660	9660	9660	9660	42
534	20241004	102700	148969180	9660	9650	9680	9650	154
535	20241004	102600	147480360	9640	9640	9640	9640	34
536	20241004	102500	147152600	9650	9620	9670	9620	7
537	20241004	102400	147085080	9610	9630	9630	9610	50
538	20241004	102300	146604560	9660	9640	9670	9640	382
539	20241004	102200	142915760	9640	9620	9640	9620	39
540	20241004	102100	142539860	9630	9630	9630	9630	3
541	20241004	102000	142510970	9640	9660	9660	9640	34
542	20241004	101900	142183170	9660	9660	9660	9660	0
543	20241004	101800	142183170	9660	9660	9660	9660	34
544	20241004	101700	141854730	9670	9690	9690	9670	213
545	20241004	101600	139791840	9690	9650	9690	9650	107
546	20241004	101500	138755470	9660	9670	9680	9640	74
547	20241004	101400	138039610	9670	9660	9670	9660	106
548	20241004	101300	137014950	9660	9640	9660	9640	3
549	20241004	101200	136985990	9670	9680	9680	9630	26
550	20241004	101100	136734650	9680	9630	9690	9630	1369
551	20241004	101000	123529680	9630	9620	9630	9620	39
552	20241004	100900	123154150	9620	9620	9620	9620	0
553	20241004	100800	123154150	9620	9620	9620	9620	1
554	20241004	100700	123144530	9620	9620	9620	9620	400
555	20241004	100600	119296530	9630	9630	9630	9630	0
556	20241004	100500	119296530	9630	9620	9630	9620	31
557	20241004	100400	118998300	9620	9620	9620	9620	0
558	20241004	100300	118998300	9620	9620	9620	9620	222
559	20241004	100200	116862660	9620	9620	9620	9620	0
560	20241004	100100	116862660	9620	9620	9620	9620	140
561	20241004	100000	115515860	9620	9620	9620	9620	217
562	20241004	095900	113428320	9630	9630	9630	9630	8
563	20241004	095800	113351280	9620	9620	9620	9620	20
564	20241004	095700	113158880	9640	9630	9640	9630	144
565	20241004	095600	111771440	9620	9610	9620	9610	324
566	20241004	095500	108655630	9600	9600	9600	9600	36
567	20241004	095400	108310030	9610	9610	9610	9610	0
568	20241004	095300	108310030	9610	9590	9620	9590	647
569	20241004	095200	102098350	9580	9590	9590	9580	87
570	20241004	095100	101264540	9580	9580	9590	9580	105
571	20241004	095000	100258620	9580	9580	9580	9580	0
572	20241004	094900	100258620	9580	9580	9580	9580	2
573	20241004	094800	100239460	9590	9570	9600	9570	1144
574	20241004	094700	89277500	9560	9560	9570	9560	114
575	20241004	094600	88187360	9570	9570	9570	9570	0
576	20241004	094500	88187360	9570	9570	9570	9570	0
577	20241004	094400	88187360	9570	9570	9570	9570	8
578	20241004	094300	88110800	9560	9560	9560	9560	0
579	20241004	094200	88110800	9560	9560	9560	9560	69
580	20241004	094100	87451160	9560	9570	9570	9560	259
581	20241004	094000	84975070	9570	9570	9570	9570	0
582	20241004	093900	84975070	9570	9570	9570	9570	0
583	20241004	093800	84975070	9570	9550	9580	9550	521
584	20241004	093700	79997460	9560	9560	9560	9560	0
585	20241004	093600	79997460	9560	9560	9560	9560	0
586	20241004	093500	79997460	9560	9560	9570	9560	1168
587	20241004	093400	68829380	9560	9560	9560	9560	20
588	20241004	093300	68638180	9560	9560	9560	9560	36
589	20241004	093200	68294020	9560	9560	9560	9560	68
590	20241004	093100	67643940	9560	9560	9560	9560	158
591	20241004	093000	66133460	9560	9570	9570	9560	37
592	20241004	092900	65779390	9540	9570	9570	9540	11
593	20241004	092800	65674150	9540	9550	9570	9540	674
594	20241004	092700	59240380	9580	9540	9580	9540	498
595	20241004	092600	54484460	9540	9550	9550	9510	524
596	20241004	092500	49481320	9590	9540	9590	9460	3073
597	20241004	092400	20237780	9580	9570	9580	9560	128
598	20241004	092300	19013230	9560	9560	9570	9560	122
599	20241004	092200	17846470	9550	9560	9560	9550	18
600	20241004	092100	17674450	9610	9610	9610	9610	50
601	20241004	092000	17193950	9560	9570	9570	9560	264
602	20241004	091900	14667480	9610	9550	9610	9550	41
603	20241004	091800	14273700	9580	9550	9580	9550	6
604	20241004	091700	14216320	9550	9550	9550	9550	0
605	20241004	091600	14216320	9550	9590	9600	9550	76
606	20241004	091500	13490240	9560	9560	9590	9560	7
607	20241004	091400	13423230	9590	9560	9610	9560	90
608	20241004	091300	12559220	9590	9590	9590	9590	0
609	20241004	091200	12559220	9590	9590	9590	9560	4
610	20241004	091100	12520890	9560	9560	9560	9560	1
611	20241004	091000	12511330	9610	9610	9610	9610	50
612	20241004	090900	12030830	9620	9620	9620	9620	0
613	20241004	090800	12030830	9620	9620	9620	9620	1
614	20241004	090700	12021210	9620	9620	9620	9620	35
615	20241004	090600	11684510	9520	9630	9630	9520	318
616	20241004	090500	8636540	9620	9610	9620	9610	235
617	20241004	090400	6376340	9610	9600	9610	9600	107
618	20241004	090300	5348800	9590	9590	9590	9590	171
619	20241004	090200	3708910	9610	9610	9620	9610	133
620	20241004	090100	2430750	9640	9640	9640	9640	0
621	20241004	090000	2430750	9640	9650	9650	9640	252