KissMeData/070300/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194900	234906395	4835	4835	4835	4835	1412
3	20241010	194800	234906395	4835	4835	4835	4835	0
4	20241010	194700	234906395	4835	4835	4835	4835	0
5	20241010	194600	234906395	4835	4835	4835	4835	0
6	20241010	194500	234906395	4835	4835	4835	4835	0
7	20241010	194400	234906395	4835	4835	4835	4835	0
8	20241010	194300	234906395	4835	4835	4835	4835	0
9	20241010	194200	234906395	4835	4835	4835	4835	0
10	20241010	194100	234906395	4835	4835	4835	4835	0
11	20241010	194000	234906395	4835	4835	4835	4835	0
12	20241010	193900	234906395	4835	4835	4835	4835	0
13	20241010	193800	234906395	4835	4835	4835	4835	0
14	20241010	193700	234906395	4835	4835	4835	4835	0
15	20241010	193600	234906395	4835	4835	4835	4835	0
16	20241010	193500	234906395	4835	4835	4835	4835	0
17	20241010	193400	234906395	4835	4835	4835	4835	0
18	20241010	193300	234906395	4835	4835	4835	4835	0
19	20241010	193200	234906395	4835	4835	4835	4835	0
20	20241010	193100	234906395	4835	4835	4835	4835	0
21	20241010	193000	234906395	4835	4835	4835	4835	0
22	20241010	192900	234906395	4835	4835	4835	4835	0
23	20241010	192800	234906395	4835	4835	4835	4835	0
24	20241010	192700	234906395	4835	4835	4835	4835	0
25	20241010	192600	234906395	4835	4835	4835	4835	0
26	20241010	192500	234906395	4835	4835	4835	4835	0
27	20241010	192400	234906395	4835	4835	4835	4835	0
28	20241010	192300	234906395	4835	4835	4835	4835	0
29	20241010	192200	234906395	4835	4835	4835	4835	0
30	20241010	192100	234906395	4835	4835	4835	4835	0
31	20241010	192000	234906395	4835	4835	4835	4835	0
32	20241010	191900	234906395	4835	4835	4835	4835	1412
33	20241010	191800	234906395	4835	4835	4835	4835	0
34	20241010	191700	234906395	4835	4835	4835	4835	0
35	20241010	191600	234906395	4835	4835	4835	4835	0
36	20241010	191500	234906395	4835	4835	4835	4835	0
37	20241010	191400	234906395	4835	4835	4835	4835	0
38	20241010	191300	234906395	4835	4835	4835	4835	0
39	20241010	191200	234906395	4835	4835	4835	4835	0
40	20241010	191100	234906395	4835	4835	4835	4835	0
41	20241010	191000	234906395	4835	4835	4835	4835	0
42	20241010	190900	234906395	4835	4835	4835	4835	0
43	20241010	190800	234906395	4835	4835	4835	4835	0
44	20241010	190700	234906395	4835	4835	4835	4835	0
45	20241010	190600	234906395	4835	4835	4835	4835	0
46	20241010	190500	234906395	4835	4835	4835	4835	0
47	20241010	190400	234906395	4835	4835	4835	4835	0
48	20241010	190300	234906395	4835	4835	4835	4835	0
49	20241010	190200	234906395	4835	4835	4835	4835	0
50	20241010	190100	234906395	4835	4835	4835	4835	0
51	20241010	190000	234906395	4835	4835	4835	4835	0
52	20241010	185900	234906395	4835	4835	4835	4835	0
53	20241010	185800	234906395	4835	4835	4835	4835	0
54	20241010	185700	234906395	4835	4835	4835	4835	0
55	20241010	185600	234906395	4835	4835	4835	4835	0
56	20241010	185500	234906395	4835	4835	4835	4835	0
57	20241010	185400	234906395	4835	4835	4835	4835	0
58	20241010	185300	234906395	4835	4835	4835	4835	0
59	20241010	185200	234906395	4835	4835	4835	4835	0
60	20241010	185100	234906395	4835	4835	4835	4835	0
61	20241010	185000	234906395	4835	4835	4835	4835	0
62	20241010	184900	234906395	4835	4835	4835	4835	1412
63	20241010	184800	234906395	4835	4835	4835	4835	0
64	20241010	184700	234906395	4835	4835	4835	4835	0
65	20241010	184600	234906395	4835	4835	4835	4835	0
66	20241010	184500	234906395	4835	4835	4835	4835	0
67	20241010	184400	234906395	4835	4835	4835	4835	0
68	20241010	184300	234906395	4835	4835	4835	4835	0
69	20241010	184200	234906395	4835	4835	4835	4835	0
70	20241010	184100	234906395	4835	4835	4835	4835	0
71	20241010	184000	234906395	4835	4835	4835	4835	0
72	20241010	183900	234906395	4835	4835	4835	4835	0
73	20241010	183800	234906395	4835	4835	4835	4835	0
74	20241010	183700	234906395	4835	4835	4835	4835	0
75	20241010	183600	234906395	4835	4835	4835	4835	0
76	20241010	183500	234906395	4835	4835	4835	4835	0
77	20241010	183400	234906395	4835	4835	4835	4835	0
78	20241010	183300	234906395	4835	4835	4835	4835	0
79	20241010	183200	234906395	4835	4835	4835	4835	0
80	20241010	183100	234906395	4835	4835	4835	4835	0
81	20241010	183000	234906395	4835	4835	4835	4835	0
82	20241010	182900	234906395	4835	4835	4835	4835	0
83	20241010	182800	234906395	4835	4835	4835	4835	0
84	20241010	182700	234906395	4835	4835	4835	4835	0
85	20241010	182600	234906395	4835	4835	4835	4835	0
86	20241010	182500	234906395	4835	4835	4835	4835	0
87	20241010	182400	234906395	4835	4835	4835	4835	0
88	20241010	182300	234906395	4835	4835	4835	4835	0
89	20241010	182200	234906395	4835	4835	4835	4835	0
90	20241010	182100	234906395	4835	4835	4835	4835	0
91	20241010	182000	234906395	4835	4835	4835	4835	0
92	20241010	181900	234906395	4835	4835	4835	4835	1412
93	20241010	181800	234906395	4835	4835	4835	4835	0
94	20241010	181700	234906395	4835	4835	4835	4835	0
95	20241010	181600	234906395	4835	4835	4835	4835	0
96	20241010	181500	234906395	4835	4835	4835	4835	0
97	20241010	181400	234906395	4835	4835	4835	4835	0
98	20241010	181300	234906395	4835	4835	4835	4835	0
99	20241010	181200	234906395	4835	4835	4835	4835	0
100	20241010	181100	234906395	4835	4835	4835	4835	0
101	20241010	181000	234906395	4835	4835	4835	4835	0
102	20241010	180900	234906395	4835	4835	4835	4835	0
103	20241010	180800	234906395	4835	4835	4835	4835	0
104	20241010	180700	234906395	4835	4835	4835	4835	0
105	20241010	180600	234906395	4835	4835	4835	4835	0
106	20241010	180500	234906395	4835	4835	4835	4835	0
107	20241010	180400	234906395	4835	4835	4835	4835	0
108	20241010	180300	234906395	4835	4835	4835	4835	0
109	20241010	180200	234906395	4835	4835	4835	4835	0
110	20241010	180100	234906395	4835	4835	4835	4835	0
111	20241010	180000	234906395	4835	4835	4835	4835	0
112	20241010	175900	234906395	4835	4835	4835	4835	0
113	20241010	175800	234906395	4835	4835	4835	4835	0
114	20241010	175700	234906395	4835	4835	4835	4835	0
115	20241010	175600	234906395	4835	4835	4835	4835	0
116	20241010	175500	234906395	4835	4835	4835	4835	0
117	20241010	175400	234906395	4835	4835	4835	4835	0
118	20241010	175300	234906395	4835	4835	4835	4835	0
119	20241010	175200	234906395	4835	4835	4835	4835	0
120	20241010	175100	234906395	4835	4835	4835	4835	0
121	20241010	175000	234906395	4835	4835	4835	4835	0
122	20241010	174900	234906395	4835	4835	4835	4835	1412
123	20241010	174800	234906395	4835	4835	4835	4835	0
124	20241010	174700	234906395	4835	4835	4835	4835	0
125	20241010	174600	234906395	4835	4835	4835	4835	0
126	20241010	174500	234906395	4835	4835	4835	4835	0
127	20241010	174400	234906395	4835	4835	4835	4835	0
128	20241010	174300	234906395	4835	4835	4835	4835	0
129	20241010	174200	234906395	4835	4835	4835	4835	0
130	20241010	174100	234906395	4835	4835	4835	4835	0
131	20241010	174000	234906395	4835	4835	4835	4835	0
132	20241010	173900	234906395	4835	4835	4835	4835	0
133	20241010	173800	234906395	4835	4835	4835	4835	0
134	20241010	173700	234906395	4835	4835	4835	4835	0
135	20241010	173600	234906395	4835	4835	4835	4835	0
136	20241010	173500	234906395	4835	4835	4835	4835	0
137	20241010	173400	234906395	4835	4835	4835	4835	0
138	20241010	173300	234906395	4835	4835	4835	4835	0
139	20241010	173200	234906395	4835	4835	4835	4835	0
140	20241010	173100	234906395	4835	4835	4835	4835	0
141	20241010	173000	234906395	4835	4835	4835	4835	0
142	20241010	172900	234906395	4835	4835	4835	4835	0
143	20241010	172800	234906395	4835	4835	4835	4835	0
144	20241010	172700	234906395	4835	4835	4835	4835	0
145	20241010	172600	234906395	4835	4835	4835	4835	0
146	20241010	172500	234906395	4835	4835	4835	4835	0
147	20241010	172400	234906395	4835	4835	4835	4835	0
148	20241010	172300	234906395	4835	4835	4835	4835	0
149	20241010	172200	234906395	4835	4835	4835	4835	0
150	20241010	172100	234906395	4835	4835	4835	4835	0
151	20241010	172000	234906395	4835	4835	4835	4835	0
152	20241010	171900	234906395	4835	4835	4835	4835	1412
153	20241010	171800	234906395	4835	4835	4835	4835	0
154	20241010	171700	234906395	4835	4835	4835	4835	0
155	20241010	171600	234906395	4835	4835	4835	4835	0
156	20241010	171500	234906395	4835	4835	4835	4835	0
157	20241010	171400	234906395	4835	4835	4835	4835	0
158	20241010	171300	234906395	4835	4835	4835	4835	0
159	20241010	171200	234906395	4835	4835	4835	4835	0
160	20241010	171100	234906395	4835	4835	4835	4835	0
161	20241010	171000	234906395	4835	4835	4835	4835	0
162	20241010	170900	234906395	4835	4835	4835	4835	0
163	20241010	170800	234906395	4835	4835	4835	4835	0
164	20241010	170700	234906395	4835	4835	4835	4835	0
165	20241010	170600	234906395	4835	4835	4835	4835	0
166	20241010	170500	234906395	4835	4835	4835	4835	0
167	20241010	170400	234906395	4835	4835	4835	4835	0
168	20241010	170300	234906395	4835	4835	4835	4835	0
169	20241010	170200	234906395	4835	4835	4835	4835	0
170	20241010	170100	234906395	4835	4835	4835	4835	0
171	20241010	170000	234906395	4835	4835	4835	4835	0
172	20241010	165900	234906395	4835	4835	4835	4835	0
173	20241010	165800	234906395	4835	4835	4835	4835	0
174	20241010	165700	234906395	4835	4835	4835	4835	0
175	20241010	165600	234906395	4835	4835	4835	4835	0
176	20241010	165500	234906395	4835	4835	4835	4835	0
177	20241010	165400	234906395	4835	4835	4835	4835	0
178	20241010	165300	234906395	4835	4835	4835	4835	0
179	20241010	165200	234906395	4835	4835	4835	4835	0
180	20241010	165100	234906395	4835	4835	4835	4835	0
181	20241010	165000	234906395	4835	4835	4835	4835	0
182	20241010	164900	234906395	4835	4835	4835	4835	1412
183	20241010	164800	234906395	4835	4835	4835	4835	0
184	20241010	164700	234906395	4835	4835	4835	4835	0
185	20241010	164600	234906395	4835	4835	4835	4835	0
186	20241010	164500	234906395	4835	4835	4835	4835	0
187	20241010	164400	234906395	4835	4835	4835	4835	0
188	20241010	164300	234906395	4835	4835	4835	4835	0
189	20241010	164200	234906395	4835	4835	4835	4835	0
190	20241010	164100	234906395	4835	4835	4835	4835	0
191	20241010	164000	234906395	4835	4835	4835	4835	0
192	20241010	163900	234906395	4835	4835	4835	4835	0
193	20241010	163800	234906395	4835	4835	4835	4835	0
194	20241010	163700	234906395	4835	4835	4835	4835	0
195	20241010	163600	234906395	4835	4835	4835	4835	0
196	20241010	163500	234906395	4835	4835	4835	4835	0
197	20241010	163400	234906395	4835	4835	4835	4835	0
198	20241010	163300	234906395	4835	4835	4835	4835	0
199	20241010	163200	234906395	4835	4835	4835	4835	0
200	20241010	163100	234906395	4835	4835	4835	4835	0
201	20241010	163000	234906395	4835	4835	4835	4835	0
202	20241010	162900	234906395	4835	4835	4835	4835	0
203	20241010	162800	234906395	4835	4835	4835	4835	0
204	20241010	162700	234906395	4835	4835	4835	4835	0
205	20241010	162600	234906395	4835	4835	4835	4835	0
206	20241010	162500	234906395	4835	4835	4835	4835	0
207	20241010	162400	234906395	4835	4835	4835	4835	0
208	20241010	162300	234906395	4835	4835	4835	4835	0
209	20241010	162200	234906395	4835	4835	4835	4835	0
210	20241010	162100	234906395	4835	4835	4835	4835	0
211	20241010	162000	234906395	4835	4835	4835	4835	0
212	20241010	161900	234906395	4835	4835	4835	4835	1412
213	20241010	161800	234906395	4835	4835	4835	4835	0
214	20241010	161700	234906395	4835	4835	4835	4835	0
215	20241010	161600	234906395	4835	4835	4835	4835	0
216	20241010	161500	234906395	4835	4835	4835	4835	0
217	20241010	161400	234906395	4835	4835	4835	4835	0
218	20241010	161300	234906395	4835	4835	4835	4835	0
219	20241010	161200	234906395	4835	4835	4835	4835	0
220	20241010	161100	234906395	4835	4835	4835	4835	0
221	20241010	161000	234906395	4835	4835	4835	4835	0
222	20241010	160900	234906395	4835	4835	4835	4835	0
223	20241010	160800	234906395	4835	4835	4835	4835	0
224	20241010	160700	234906395	4835	4835	4835	4835	0
225	20241010	160600	234906395	4835	4835	4835	4835	0
226	20241010	160500	234906395	4835	4835	4835	4835	0
227	20241010	160400	234906395	4835	4835	4835	4835	0
228	20241010	160300	234906395	4835	4835	4835	4835	0
229	20241010	160200	234906395	4835	4835	4835	4835	0
230	20241010	160100	234906395	4835	4835	4835	4835	0
231	20241010	160000	234906395	4835	4835	4835	4835	0
232	20241010	155900	234906395	4835	4835	4835	4835	0
233	20241010	155800	234906395	4835	4835	4835	4835	0
234	20241010	155700	234906395	4835	4835	4835	4835	0
235	20241010	155600	234906395	4835	4835	4835	4835	0
236	20241010	155500	234906395	4835	4835	4835	4835	0
237	20241010	155400	234906395	4835	4835	4835	4835	0
238	20241010	155300	234906395	4835	4835	4835	4835	0
239	20241010	155200	234906395	4835	4835	4835	4835	0
240	20241010	155100	234906395	4835	4835	4835	4835	0
241	20241010	155000	234906395	4835	4835	4835	4835	0
242	20241010	154900	234906395	4835	4835	4835	4835	1412
243	20241010	154800	234906395	4835	4835	4835	4835	0
244	20241010	154700	234906395	4835	4835	4835	4835	0
245	20241010	154600	234906395	4835	4835	4835	4835	0
246	20241010	154500	234906395	4835	4835	4835	4835	0
247	20241010	154400	234906395	4835	4835	4835	4835	0
248	20241010	154300	234906395	4835	4835	4835	4835	0
249	20241010	154200	234906395	4835	4835	4835	4835	0
250	20241010	154100	234906395	4835	4835	4835	4835	0
251	20241010	154000	234906395	4835	4835	4835	4835	0
252	20241010	153900	234906395	4835	4835	4835	4835	0
253	20241010	153800	234906395	4835	4835	4835	4835	0
254	20241010	153700	234906395	4835	4835	4835	4835	0
255	20241010	153600	234906395	4835	4835	4835	4835	0
256	20241010	153500	234906395	4835	4835	4835	4835	0
257	20241010	153400	234906395	4835	4835	4835	4835	0
258	20241010	153300	234906395	4835	4835	4835	4835	0
259	20241010	153200	234906395	4835	4835	4835	4835	0
260	20241010	153100	234906395	4835	4835	4835	4835	0
261	20241010	153000	234906395	4835	4835	4835	4835	1412
262	20241010	152900	228079375	4840	4840	4840	4840	0
263	20241010	152800	228079375	4840	4840	4840	4840	0
264	20241010	152700	228079375	4840	4840	4840	4840	0
265	20241010	152600	228079375	4840	4840	4840	4840	0
266	20241010	152500	228079375	4840	4840	4840	4840	0
267	20241010	152400	228079375	4840	4840	4840	4840	0
268	20241010	152300	228079375	4840	4840	4840	4840	0
269	20241010	152200	228079375	4840	4840	4840	4840	0
270	20241010	152100	228079375	4840	4840	4840	4840	0
271	20241010	152000	228079375	4840	4840	4840	4840	0
272	20241010	151900	228079375	4840	4840	4840	4795	818
273	20241010	151800	224124165	4840	4800	4840	4790	31
274	20241010	151700	223975315	4845	4810	4845	4810	250
275	20241010	151600	222767880	4800	4795	4800	4795	500
276	20241010	151500	220369460	4795	4795	4795	4795	0
277	20241010	151400	220369460	4795	4795	4795	4795	0
278	20241010	151300	220369460	4795	4795	4795	4795	0
279	20241010	151200	220369460	4795	4795	4795	4795	0
280	20241010	151100	220369460	4795	4795	4795	4795	0
281	20241010	151000	220369460	4795	4795	4795	4795	1
282	20241010	150900	220364665	4765	4765	4765	4765	0
283	20241010	150800	220364665	4765	4765	4765	4765	2
284	20241010	150700	220355135	4795	4795	4795	4795	0
285	20241010	150600	220355135	4795	4770	4795	4770	115
286	20241010	150500	219806560	4795	4770	4795	4770	285
287	20241010	150400	218447085	4770	4775	4775	4770	795
288	20241010	150300	214652980	4800	4800	4800	4800	0
289	20241010	150200	214652980	4800	4800	4800	4800	0
290	20241010	150100	214652980	4800	4800	4800	4800	0
291	20241010	150000	214652980	4800	4800	4800	4800	0
292	20241010	145900	214652980	4800	4800	4800	4800	0
293	20241010	145800	214652980	4800	4800	4800	4800	0
294	20241010	145700	214652980	4800	4800	4800	4800	2
295	20241010	145600	214643380	4800	4780	4800	4775	403
296	20241010	145500	212718500	4800	4785	4800	4785	2
297	20241010	145400	212708915	4800	4790	4800	4790	6
298	20241010	145300	212680155	4790	4790	4790	4790	5
299	20241010	145200	212656205	4795	4795	4795	4795	4
300	20241010	145100	212637025	4795	4795	4795	4795	1
301	20241010	145000	212632230	4800	4800	4800	4800	2
302	20241010	144900	212622630	4800	4790	4800	4790	3
303	20241010	144800	212608250	4800	4800	4800	4800	0
304	20241010	144700	212608250	4800	4800	4800	4800	300
305	20241010	144600	211168250	4800	4800	4800	4800	0
306	20241010	144500	211168250	4800	4800	4800	4800	0
307	20241010	144400	211168250	4800	4800	4800	4800	0
308	20241010	144300	211168250	4800	4800	4800	4800	379
309	20241010	144200	209349050	4825	4825	4825	4825	0
310	20241010	144100	209349050	4825	4825	4825	4825	0
311	20241010	144000	209349050	4825	4825	4825	4825	0
312	20241010	143900	209349050	4825	4825	4825	4825	0
313	20241010	143800	209349050	4825	4825	4825	4825	0
314	20241010	143700	209349050	4825	4825	4825	4825	0
315	20241010	143600	209349050	4825	4815	4825	4815	254
316	20241010	143500	208126030	4810	4810	4810	4810	0
317	20241010	143400	208126030	4810	4805	4810	4805	46
318	20241010	143300	207904780	4790	4790	4790	4790	1
319	20241010	143200	207899990	4825	4825	4825	4825	0
320	20241010	143100	207899990	4825	4825	4825	4825	0
321	20241010	143000	207899990	4825	4825	4825	4825	0
322	20241010	142900	207899990	4825	4825	4825	4825	0
323	20241010	142800	207899990	4825	4825	4825	4825	1
324	20241010	142700	207895165	4795	4795	4795	4795	0
325	20241010	142600	207895165	4795	4795	4795	4795	230
326	20241010	142500	206792315	4840	4840	4840	4840	0
327	20241010	142400	206792315	4840	4835	4840	4835	3
328	20241010	142300	206777805	4840	4815	4840	4810	656
329	20241010	142200	203621650	4845	4845	4845	4845	0
330	20241010	142100	203621650	4845	4845	4845	4845	0
331	20241010	142000	203621650	4845	4845	4845	4845	2
332	20241010	141900	203611960	4850	4850	4850	4850	0
333	20241010	141800	203611960	4850	4850	4850	4850	0
334	20241010	141700	203611960	4850	4845	4850	4845	71
335	20241010	141600	203267960	4845	4835	4845	4835	500
336	20241010	141500	200848700	4845	4845	4845	4845	0
337	20241010	141400	200848700	4845	4845	4845	4845	0
338	20241010	141300	200848700	4845	4845	4845	4845	0
339	20241010	141200	200848700	4845	4845	4845	4845	1
340	20241010	141100	200843855	4820	4835	4835	4820	306
341	20241010	141000	199366905	4850	4850	4850	4850	0
342	20241010	140900	199366905	4850	4850	4850	4850	0
343	20241010	140800	199366905	4850	4845	4850	4845	4
344	20241010	140700	199347520	4850	4840	4850	4840	1280
345	20241010	140600	193144740	4835	4830	4835	4830	822
346	20241010	140500	189171370	4835	4835	4835	4835	250
347	20241010	140400	187962620	4835	4835	4835	4835	0
348	20241010	140300	187962620	4835	4835	4835	4835	0
349	20241010	140200	187962620	4835	4835	4835	4835	0
350	20241010	140100	187962620	4835	4835	4835	4835	0
351	20241010	140000	187962620	4835	4805	4835	4805	2
352	20241010	135900	187952980	4840	4830	4840	4830	700
353	20241010	135800	184566435	4840	4840	4840	4840	0
354	20241010	135700	184566435	4840	4840	4840	4840	0
355	20241010	135600	184566435	4840	4840	4840	4840	0
356	20241010	135500	184566435	4840	4840	4840	4840	0
357	20241010	135400	184566435	4840	4840	4840	4840	1
358	20241010	135300	184561595	4840	4840	4840	4840	20
359	20241010	135200	184464795	4840	4840	4840	4840	0
360	20241010	135100	184464795	4840	4840	4840	4840	0
361	20241010	135000	184464795	4840	4840	4840	4840	2
362	20241010	134900	184455115	4850	4850	4850	4850	0
363	20241010	134800	184455115	4850	4850	4850	4850	0
364	20241010	134700	184455115	4850	4850	4850	4850	0
365	20241010	134600	184455115	4850	4850	4850	4850	0
366	20241010	134500	184455115	4850	4850	4850	4850	0
367	20241010	134400	184455115	4850	4845	4850	4845	21
368	20241010	134300	184353365	4845	4845	4845	4845	1
369	20241010	134200	184348520	4795	4795	4795	4795	12
370	20241010	134100	184290980	4845	4845	4845	4845	2
371	20241010	134000	184281290	4840	4840	4840	4840	0
372	20241010	133900	184281290	4840	4790	4840	4790	55
373	20241010	133800	184017790	4810	4810	4810	4810	220
374	20241010	133700	182959590	4840	4840	4840	4840	0
375	20241010	133600	182959590	4840	4840	4840	4840	0
376	20241010	133500	182959590	4840	4840	4840	4840	0
377	20241010	133400	182959590	4840	4835	4840	4835	12
378	20241010	133300	182901520	4845	4845	4845	4845	0
379	20241010	133200	182901520	4845	4845	4845	4845	1
380	20241010	133100	182896675	4825	4825	4825	4825	15
381	20241010	133000	182824300	4825	4790	4825	4790	604
382	20241010	132900	179924810	4790	4770	4790	4770	2600
383	20241010	132800	167476415	4770	4730	4770	4730	3
384	20241010	132700	167462185	4790	4790	4790	4790	0
385	20241010	132600	167462185	4790	4790	4790	4790	0
386	20241010	132500	167462185	4790	4790	4790	4790	0
387	20241010	132400	167462185	4790	4790	4790	4790	1
388	20241010	132300	167457395	4750	4750	4750	4750	0
389	20241010	132200	167457395	4750	4750	4750	4750	0
390	20241010	132100	167457395	4750	4750	4750	4750	0
391	20241010	132000	167457395	4750	4755	4755	4745	1408
392	20241010	131900	160770585	4755	4755	4755	4755	0
393	20241010	131800	160770585	4755	4755	4755	4755	1
394	20241010	131700	160765830	4755	4755	4755	4755	3
395	20241010	131600	160751565	4755	4755	4755	4755	2
396	20241010	131500	160742055	4755	4755	4755	4755	0
397	20241010	131400	160742055	4755	4755	4755	4755	0
398	20241010	131300	160742055	4755	4755	4755	4755	0
399	20241010	131200	160742055	4755	4755	4755	4755	0
400	20241010	131100	160742055	4755	4755	4755	4755	2
401	20241010	131000	160732545	4755	4755	4755	4755	10
402	20241010	130900	160684995	4790	4790	4790	4790	0
403	20241010	130800	160684995	4790	4790	4790	4790	0
404	20241010	130700	160684995	4790	4790	4790	4790	0
405	20241010	130600	160684995	4790	4790	4790	4790	0
406	20241010	130500	160684995	4790	4790	4790	4790	0
407	20241010	130400	160684995	4790	4790	4790	4790	1
408	20241010	130300	160680205	4750	4750	4750	4750	0
409	20241010	130200	160680205	4750	4750	4750	4750	0
410	20241010	130100	160680205	4750	4750	4750	4750	0
411	20241010	130000	160680205	4750	4750	4750	4750	192
412	20241010	125900	159768205	4750	4755	4755	4750	200
413	20241010	125800	158817705	4755	4755	4755	4755	0
414	20241010	125700	158817705	4755	4755	4755	4755	0
415	20241010	125600	158817705	4755	4755	4755	4755	0
416	20241010	125500	158817705	4755	4755	4755	4755	0
417	20241010	125400	158817705	4755	4755	4755	4755	0
418	20241010	125300	158817705	4755	4755	4755	4755	0
419	20241010	125200	158817705	4755	4755	4755	4755	0
420	20241010	125100	158817705	4755	4755	4755	4755	5
421	20241010	125000	158793930	4765	4765	4765	4765	1
422	20241010	124900	158789165	4750	4770	4770	4750	431
423	20241010	124800	156736620	4770	4770	4770	4770	0
424	20241010	124700	156736620	4770	4770	4770	4770	0
425	20241010	124600	156736620	4770	4770	4770	4770	1
426	20241010	124500	156731850	4800	4800	4800	4800	0
427	20241010	124400	156731850	4800	4800	4800	4800	8
428	20241010	124300	156693450	4800	4805	4805	4800	101
429	20241010	124200	156208310	4805	4805	4805	4805	0
430	20241010	124100	156208310	4805	4805	4805	4805	0
431	20241010	124000	156208310	4805	4825	4825	4805	230
432	20241010	123900	155100560	4805	4805	4805	4805	0
433	20241010	123800	155100560	4805	4805	4805	4805	0
434	20241010	123700	155100560	4805	4805	4805	4805	0
435	20241010	123600	155100560	4805	4825	4825	4805	330
436	20241010	123500	153514310	4825	4825	4825	4825	0
437	20241010	123400	153514310	4825	4825	4825	4825	0
438	20241010	123300	153514310	4825	4825	4825	4825	20
439	20241010	123200	153417810	4825	4825	4825	4825	1
440	20241010	123100	153412985	4825	4825	4825	4825	0
441	20241010	123000	153412985	4825	4825	4825	4825	106
442	20241010	122900	152901535	4825	4825	4825	4820	224
443	20241010	122800	151820900	4870	4870	4870	4870	100
444	20241010	122700	151333900	4840	4870	4870	4840	701
445	20241010	122600	147941030	4865	4865	4865	4865	30
446	20241010	122500	147795080	4860	4860	4860	4860	400
447	20241010	122400	145851080	4860	4850	4860	4850	30
448	20241010	122300	145705295	4860	4860	4860	4860	1
449	20241010	122200	145700435	4825	4880	4880	4825	292
450	20241010	122100	144290355	4850	4860	4860	4850	89
451	20241010	122000	143857885	4875	4875	4875	4875	8
452	20241010	121900	143818885	4895	4895	4895	4895	54
453	20241010	121800	143554555	4895	4875	4895	4875	32
454	20241010	121700	143398535	4860	4860	4860	4860	0
455	20241010	121600	143398535	4860	4860	4860	4860	3
456	20241010	121500	143383955	4860	4860	4860	4860	0
457	20241010	121400	143383955	4860	4875	4875	4860	502
458	20241010	121300	140937345	4865	4905	4910	4865	410
459	20241010	121200	138937425	4875	4900	4900	4875	111
460	20241010	121100	138394985	4905	4915	4915	4905	126
461	20241010	121000	137776450	4940	4940	4940	4940	0
462	20241010	120900	137776450	4940	4915	4940	4915	501
463	20241010	120800	135304130	4935	4935	4935	4910	38
464	20241010	120700	135117375	4935	4905	4935	4905	22
465	20241010	120600	135009105	4905	4900	4940	4900	4101
466	20241010	120500	114873495	4895	4890	4895	4890	263
467	20241010	120400	113586120	4900	4875	4900	4875	1029
468	20241010	120300	108556470	4870	4870	4870	4870	237
469	20241010	120200	107402280	4850	4875	4875	4850	33
470	20241010	120100	107242155	4875	4835	4875	4835	1213
471	20241010	120000	101351160	4825	4825	4825	4825	0
472	20241010	115900	101351160	4825	4825	4825	4825	1
473	20241010	115800	101346335	4845	4850	4850	4845	433
474	20241010	115700	99247140	4825	4800	4830	4800	2131
475	20241010	115600	88965295	4805	4780	4805	4780	1606
476	20241010	115500	81258360	4785	4785	4785	4785	0
477	20241010	115400	81258360	4785	4780	4785	4780	50
478	20241010	115300	81019210	4780	4780	4780	4780	0
479	20241010	115200	81019210	4780	4780	4780	4780	0
480	20241010	115100	81019210	4780	4780	4780	4780	1
481	20241010	115000	81014430	4745	4745	4745	4745	1
482	20241010	114900	81009685	4765	4765	4765	4765	0
483	20241010	114800	81009685	4765	4765	4765	4765	0
484	20241010	114700	81009685	4765	4755	4765	4755	108
485	20241010	114600	80495105	4755	4755	4755	4755	3
486	20241010	114500	80480840	4755	4755	4755	4755	0
487	20241010	114400	80480840	4755	4755	4755	4755	0
488	20241010	114300	80480840	4755	4755	4755	4755	0
489	20241010	114200	80480840	4755	4755	4755	4755	0
490	20241010	114100	80480840	4755	4745	4755	4745	245
491	20241010	114000	79318305	4755	4755	4755	4755	1
492	20241010	113900	79313550	4745	4745	4745	4745	0
493	20241010	113800	79313550	4745	4745	4745	4745	0
494	20241010	113700	79313550	4745	4755	4755	4740	168
495	20241010	113600	78516385	4755	4755	4755	4755	0
496	20241010	113500	78516385	4755	4755	4755	4755	0
497	20241010	113400	78516385	4755	4755	4755	4755	49
498	20241010	113300	78283390	4755	4755	4755	4755	1
499	20241010	113200	78278635	4735	4735	4735	4735	0
500	20241010	113100	78278635	4735	4735	4735	4735	0
501	20241010	113000	78278635	4735	4735	4735	4735	0
502	20241010	112900	78278635	4735	4735	4735	4735	0
503	20241010	112800	78278635	4735	4735	4735	4735	0
504	20241010	112700	78278635	4735	4735	4735	4735	195
505	20241010	112600	77355310	4735	4735	4735	4735	200
506	20241010	112500	76408310	4735	4735	4735	4735	0
507	20241010	112400	76408310	4735	4740	4740	4735	100
508	20241010	112300	75934415	4765	4765	4765	4765	1
509	20241010	112200	75929650	4740	4740	4740	4740	1
510	20241010	112100	75924910	4740	4740	4740	4740	1
511	20241010	112000	75920170	4765	4765	4765	4765	0
512	20241010	111900	75920170	4765	4765	4765	4765	1
513	20241010	111800	75915405	4750	4750	4750	4750	0
514	20241010	111700	75915405	4750	4750	4750	4750	0
515	20241010	111600	75915405	4750	4750	4750	4750	0
516	20241010	111500	75915405	4750	4750	4750	4750	0
517	20241010	111400	75915405	4750	4750	4750	4750	0
518	20241010	111300	75915405	4750	4750	4750	4750	0
519	20241010	111200	75915405	4750	4750	4750	4750	6
520	20241010	111100	75886905	4750	4750	4750	4750	3
521	20241010	111000	75872655	4750	4745	4750	4745	113
522	20241010	110900	75336440	4750	4750	4750	4750	1
523	20241010	110800	75331690	4750	4750	4750	4750	6
524	20241010	110700	75303190	4750	4750	4750	4750	5
525	20241010	110600	75279440	4750	4750	4750	4750	6
526	20241010	110500	75250940	4750	4750	4750	4750	3
527	20241010	110400	75236690	4750	4750	4750	4750	6
528	20241010	110300	75208190	4750	4750	4750	4750	3
529	20241010	110200	75193940	4745	4745	4745	4745	4
530	20241010	110100	75174960	4745	4745	4745	4745	5
531	20241010	110000	75151235	4745	4765	4765	4745	2
532	20241010	105900	75141725	4745	4730	4745	4730	4
533	20241010	105800	75122790	4730	4730	4730	4730	6
534	20241010	105700	75094410	4765	4720	4765	4720	5
535	20241010	105600	75070765	4720	4750	4765	4720	326
536	20241010	105500	73524220	4760	4760	4760	4760	0
537	20241010	105400	73524220	4760	4760	4760	4760	0
538	20241010	105300	73524220	4760	4755	4760	4755	141
539	20241010	105200	72853760	4750	4750	4750	4750	0
540	20241010	105100	72853760	4750	4750	4750	4750	0
541	20241010	105000	72853760	4750	4750	4750	4750	0
542	20241010	104900	72853760	4750	4750	4750	4750	0
543	20241010	104800	72853760	4750	4750	4750	4750	1
544	20241010	104700	72849010	4755	4750	4755	4750	25
545	20241010	104600	72730255	4750	4750	4750	4750	0
546	20241010	104500	72730255	4750	4750	4750	4750	300
547	20241010	104400	71305255	4755	4755	4755	4755	1
548	20241010	104300	71300500	4705	4705	4705	4705	5
549	20241010	104200	71276975	4705	4705	4705	4705	8
550	20241010	104100	71239335	4705	4750	4750	4705	20
551	20241010	104000	71144560	4750	4750	4750	4750	1
552	20241010	103900	71139810	4755	4755	4755	4755	0
553	20241010	103800	71139810	4755	4755	4755	4755	0
554	20241010	103700	71139810	4755	4755	4755	4755	0
555	20241010	103600	71139810	4755	4755	4755	4755	0
556	20241010	103500	71139810	4755	4725	4755	4725	1500
557	20241010	103400	64036140	4720	4720	4720	4720	509
558	20241010	103300	61633660	4725	4725	4725	4725	0
559	20241010	103200	61633660	4725	4725	4725	4725	0
560	20241010	103100	61633660	4725	4725	4725	4725	0
561	20241010	103000	61633660	4725	4725	4725	4725	0
562	20241010	102900	61633660	4725	4725	4725	4725	0
563	20241010	102800	61633660	4725	4695	4725	4695	201
564	20241010	102700	60684130	4695	4690	4730	4690	102
565	20241010	102600	60204490	4680	4680	4680	4680	0
566	20241010	102500	60204490	4680	4680	4680	4680	0
567	20241010	102400	60204490	4680	4695	4695	4680	308
568	20241010	102300	58758935	4695	4690	4695	4690	5
569	20241010	102200	58735470	4725	4685	4725	4685	101
570	20241010	102100	58260760	4725	4725	4725	4725	0
571	20241010	102000	58260760	4725	4685	4725	4685	100
572	20241010	101900	57788300	4685	4675	4725	4665	104
573	20241010	101800	57299450	4660	4660	4660	4660	0
574	20241010	101700	57299450	4660	4660	4660	4660	0
575	20241010	101600	57299450	4660	4660	4660	4660	10
576	20241010	101500	57252850	4665	4665	4665	4665	150
577	20241010	101400	56553100	4675	4675	4675	4675	0
578	20241010	101300	56553100	4675	4700	4700	4675	19
579	20241010	101200	56463900	4715	4715	4715	4715	0
580	20241010	101100	56463900	4715	4715	4715	4715	0
581	20241010	101000	56463900	4715	4675	4725	4675	6
582	20241010	100900	56435755	4675	4680	4730	4675	33
583	20241010	100800	56281260	4680	4680	4680	4680	264
584	20241010	100700	55045740	4685	4690	4690	4685	157
585	20241010	100600	54310090	4690	4690	4690	4690	5
586	20241010	100500	54286640	4700	4710	4710	4695	121
587	20241010	100400	53717250	4705	4705	4705	4705	2
588	20241010	100300	53707840	4725	4725	4725	4725	0
589	20241010	100200	53707840	4725	4725	4725	4725	101
590	20241010	100100	53230615	4725	4720	4725	4685	140
591	20241010	100000	52569865	4725	4725	4725	4725	0
592	20241010	095900	52569865	4725	4725	4725	4725	1
593	20241010	095800	52565140	4730	4730	4735	4730	16
594	20241010	095700	52489390	4735	4735	4735	4735	0
595	20241010	095600	52489390	4735	4745	4745	4735	306
596	20241010	095500	51037480	4755	4755	4755	4755	102
597	20241010	095400	50552470	4755	4755	4755	4755	0
598	20241010	095300	50552470	4755	4755	4755	4755	0
599	20241010	095200	50552470	4755	4755	4755	4755	5
600	20241010	095100	50528695	4750	4780	4780	4750	18
601	20241010	095000	50442745	4795	4735	4795	4730	204
602	20241010	094900	49464820	4720	4720	4720	4720	0
603	20241010	094800	49464820	4720	4720	4720	4720	0
604	20241010	094700	49464820	4720	4730	4730	4720	302
605	20241010	094600	48036370	4730	4730	4730	4730	1
606	20241010	094500	48031640	4730	4730	4775	4730	395
607	20241010	094400	46147270	4745	4760	4760	4745	584
608	20241010	094300	43375015	4765	4770	4775	4765	4
609	20241010	094200	43355930	4770	4770	4770	4770	0
610	20241010	094100	43355930	4770	4770	4770	4770	1
611	20241010	094000	43351160	4805	4755	4805	4755	136
612	20241010	093900	42704420	4760	4780	4780	4760	202
613	20241010	093800	41740320	4805	4805	4805	4805	0
614	20241010	093700	41740320	4805	4780	4805	4780	12
615	20241010	093600	41682935	4780	4800	4805	4780	933
616	20241010	093500	37205125	4800	4800	4800	4800	0
617	20241010	093400	37205125	4800	4800	4800	4800	1
618	20241010	093300	37200325	4790	4790	4790	4790	0
619	20241010	093200	37200325	4790	4790	4790	4790	0
620	20241010	093100	37200325	4790	4795	4800	4790	657
621	20241010	093000	34048580	4795	4790	4795	4790	6
622	20241010	092900	34019835	4790	4790	4790	4790	0
623	20241010	092800	34019835	4790	4780	4790	4780	101
624	20241010	092700	33536305	4780	4775	4780	4770	49
625	20241010	092600	33302330	4775	4775	4775	4775	0
626	20241010	092500	33302330	4775	4750	4775	4750	3
627	20241010	092400	33288055	4785	4785	4785	4785	0
628	20241010	092300	33288055	4785	4755	4785	4755	53
629	20241010	092200	33035890	4785	4785	4785	4785	0
630	20241010	092100	33035890	4785	4785	4785	4785	2
631	20241010	092000	33026320	4790	4745	4790	4745	174
632	20241010	091900	32200645	4795	4770	4795	4770	303
633	20241010	091800	30749340	4765	4755	4765	4745	14
634	20241010	091700	30682860	4790	4745	4790	4745	281
635	20241010	091600	29344970	4745	4745	4745	4745	0
636	20241010	091500	29344970	4745	4730	4745	4730	3
637	20241010	091400	29330765	4730	4765	4765	4730	369
638	20241010	091300	27578580	4800	4780	4800	4755	309
639	20241010	091200	26103930	4810	4820	4820	4810	104
640	20241010	091100	25603680	4800	4800	4800	4800	276
641	20241010	091000	24278880	4830	4820	4850	4820	756
642	20241010	090900	20627905	4800	4780	4800	4780	195
643	20241010	090800	19692825	4800	4810	4820	4775	322
644	20241010	090700	18153165	4810	4810	4875	4755	927
645	20241010	090600	13694185	4800	4780	4800	4775	1038
646	20241010	090500	8728795	4780	4735	4780	4735	271
647	20241010	090400	7445070	4770	4770	4770	4770	780
648	20241010	090300	3724470	4765	4730	4770	4730	600
649	20241010	090200	871860	4730	4725	4740	4660	69
650	20241010	090100	549575	4665	4725	4725	4665	15
651	20241010	090000	479360	4660	4650	4660	4650	103