KissMeData/363250/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	212600	484711070	9740	9740	9740	9740	273
3	20241010	212500	484711070	9740	9740	9740	9740	0
4	20241010	212400	484711070	9740	9740	9740	9740	0
5	20241010	212300	484711070	9740	9740	9740	9740	0
6	20241010	212200	484711070	9740	9740	9740	9740	0
7	20241010	212100	484711070	9740	9740	9740	9740	0
8	20241010	212000	484711070	9740	9740	9740	9740	0
9	20241010	211900	484711070	9740	9740	9740	9740	0
10	20241010	211800	484711070	9740	9740	9740	9740	0
11	20241010	211700	484711070	9740	9740	9740	9740	0
12	20241010	211600	484711070	9740	9740	9740	9740	0
13	20241010	211500	484711070	9740	9740	9740	9740	0
14	20241010	211400	484711070	9740	9740	9740	9740	0
15	20241010	211300	484711070	9740	9740	9740	9740	0
16	20241010	211200	484711070	9740	9740	9740	9740	0
17	20241010	211100	484711070	9740	9740	9740	9740	0
18	20241010	211000	484711070	9740	9740	9740	9740	0
19	20241010	210900	484711070	9740	9740	9740	9740	0
20	20241010	210800	484711070	9740	9740	9740	9740	0
21	20241010	210700	484711070	9740	9740	9740	9740	0
22	20241010	210600	484711070	9740	9740	9740	9740	0
23	20241010	210500	484711070	9740	9740	9740	9740	0
24	20241010	210400	484711070	9740	9740	9740	9740	0
25	20241010	210300	484711070	9740	9740	9740	9740	0
26	20241010	210200	484711070	9740	9740	9740	9740	0
27	20241010	210100	484711070	9740	9740	9740	9740	0
28	20241010	210000	484711070	9740	9740	9740	9740	0
29	20241010	205900	484711070	9740	9740	9740	9740	0
30	20241010	205800	484711070	9740	9740	9740	9740	0
31	20241010	205700	484711070	9740	9740	9740	9740	0
32	20241010	205600	484711070	9740	9740	9740	9740	273
33	20241010	205500	484711070	9740	9740	9740	9740	0
34	20241010	205400	484711070	9740	9740	9740	9740	0
35	20241010	205300	484711070	9740	9740	9740	9740	0
36	20241010	205200	484711070	9740	9740	9740	9740	0
37	20241010	205100	484711070	9740	9740	9740	9740	0
38	20241010	205000	484711070	9740	9740	9740	9740	0
39	20241010	204900	484711070	9740	9740	9740	9740	0
40	20241010	204800	484711070	9740	9740	9740	9740	0
41	20241010	204700	484711070	9740	9740	9740	9740	0
42	20241010	204600	484711070	9740	9740	9740	9740	0
43	20241010	204500	484711070	9740	9740	9740	9740	0
44	20241010	204400	484711070	9740	9740	9740	9740	0
45	20241010	204300	484711070	9740	9740	9740	9740	0
46	20241010	204200	484711070	9740	9740	9740	9740	0
47	20241010	204100	484711070	9740	9740	9740	9740	0
48	20241010	204000	484711070	9740	9740	9740	9740	0
49	20241010	203900	484711070	9740	9740	9740	9740	0
50	20241010	203800	484711070	9740	9740	9740	9740	0
51	20241010	203700	484711070	9740	9740	9740	9740	0
52	20241010	203600	484711070	9740	9740	9740	9740	0
53	20241010	203500	484711070	9740	9740	9740	9740	0
54	20241010	203400	484711070	9740	9740	9740	9740	0
55	20241010	203300	484711070	9740	9740	9740	9740	0
56	20241010	203200	484711070	9740	9740	9740	9740	0
57	20241010	203100	484711070	9740	9740	9740	9740	0
58	20241010	203000	484711070	9740	9740	9740	9740	0
59	20241010	202900	484711070	9740	9740	9740	9740	0
60	20241010	202800	484711070	9740	9740	9740	9740	0
61	20241010	202700	484711070	9740	9740	9740	9740	0
62	20241010	202600	484711070	9740	9740	9740	9740	273
63	20241010	202500	484711070	9740	9740	9740	9740	0
64	20241010	202400	484711070	9740	9740	9740	9740	0
65	20241010	202300	484711070	9740	9740	9740	9740	0
66	20241010	202200	484711070	9740	9740	9740	9740	0
67	20241010	202100	484711070	9740	9740	9740	9740	0
68	20241010	202000	484711070	9740	9740	9740	9740	0
69	20241010	201900	484711070	9740	9740	9740	9740	0
70	20241010	201800	484711070	9740	9740	9740	9740	0
71	20241010	201700	484711070	9740	9740	9740	9740	0
72	20241010	201600	484711070	9740	9740	9740	9740	0
73	20241010	201500	484711070	9740	9740	9740	9740	0
74	20241010	201400	484711070	9740	9740	9740	9740	0
75	20241010	201300	484711070	9740	9740	9740	9740	0
76	20241010	201200	484711070	9740	9740	9740	9740	0
77	20241010	201100	484711070	9740	9740	9740	9740	0
78	20241010	201000	484711070	9740	9740	9740	9740	0
79	20241010	200900	484711070	9740	9740	9740	9740	0
80	20241010	200800	484711070	9740	9740	9740	9740	0
81	20241010	200700	484711070	9740	9740	9740	9740	0
82	20241010	200600	484711070	9740	9740	9740	9740	0
83	20241010	200500	484711070	9740	9740	9740	9740	0
84	20241010	200400	484711070	9740	9740	9740	9740	0
85	20241010	200300	484711070	9740	9740	9740	9740	0
86	20241010	200200	484711070	9740	9740	9740	9740	0
87	20241010	200100	484711070	9740	9740	9740	9740	0
88	20241010	200000	484711070	9740	9740	9740	9740	0
89	20241010	195900	484711070	9740	9740	9740	9740	0
90	20241010	195800	484711070	9740	9740	9740	9740	0
91	20241010	195700	484711070	9740	9740	9740	9740	0
92	20241010	195600	484711070	9740	9740	9740	9740	273
93	20241010	195500	484711070	9740	9740	9740	9740	0
94	20241010	195400	484711070	9740	9740	9740	9740	0
95	20241010	195300	484711070	9740	9740	9740	9740	0
96	20241010	195200	484711070	9740	9740	9740	9740	0
97	20241010	195100	484711070	9740	9740	9740	9740	0
98	20241010	195000	484711070	9740	9740	9740	9740	0
99	20241010	194900	484711070	9740	9740	9740	9740	0
100	20241010	194800	484711070	9740	9740	9740	9740	0
101	20241010	194700	484711070	9740	9740	9740	9740	0
102	20241010	194600	484711070	9740	9740	9740	9740	0
103	20241010	194500	484711070	9740	9740	9740	9740	0
104	20241010	194400	484711070	9740	9740	9740	9740	0
105	20241010	194300	484711070	9740	9740	9740	9740	0
106	20241010	194200	484711070	9740	9740	9740	9740	0
107	20241010	194100	484711070	9740	9740	9740	9740	0
108	20241010	194000	484711070	9740	9740	9740	9740	0
109	20241010	193900	484711070	9740	9740	9740	9740	0
110	20241010	193800	484711070	9740	9740	9740	9740	0
111	20241010	193700	484711070	9740	9740	9740	9740	0
112	20241010	193600	484711070	9740	9740	9740	9740	0
113	20241010	193500	484711070	9740	9740	9740	9740	0
114	20241010	193400	484711070	9740	9740	9740	9740	0
115	20241010	193300	484711070	9740	9740	9740	9740	0
116	20241010	193200	484711070	9740	9740	9740	9740	0
117	20241010	193100	484711070	9740	9740	9740	9740	0
118	20241010	193000	484711070	9740	9740	9740	9740	0
119	20241010	192900	484711070	9740	9740	9740	9740	0
120	20241010	192800	484711070	9740	9740	9740	9740	0
121	20241010	192700	484711070	9740	9740	9740	9740	0
122	20241010	192600	484711070	9740	9740	9740	9740	273
123	20241010	192500	484711070	9740	9740	9740	9740	0
124	20241010	192400	484711070	9740	9740	9740	9740	0
125	20241010	192300	484711070	9740	9740	9740	9740	0
126	20241010	192200	484711070	9740	9740	9740	9740	0
127	20241010	192100	484711070	9740	9740	9740	9740	0
128	20241010	192000	484711070	9740	9740	9740	9740	0
129	20241010	191900	484711070	9740	9740	9740	9740	0
130	20241010	191800	484711070	9740	9740	9740	9740	0
131	20241010	191700	484711070	9740	9740	9740	9740	0
132	20241010	191600	484711070	9740	9740	9740	9740	0
133	20241010	191500	484711070	9740	9740	9740	9740	0
134	20241010	191400	484711070	9740	9740	9740	9740	0
135	20241010	191300	484711070	9740	9740	9740	9740	0
136	20241010	191200	484711070	9740	9740	9740	9740	0
137	20241010	191100	484711070	9740	9740	9740	9740	0
138	20241010	191000	484711070	9740	9740	9740	9740	0
139	20241010	190900	484711070	9740	9740	9740	9740	0
140	20241010	190800	484711070	9740	9740	9740	9740	0
141	20241010	190700	484711070	9740	9740	9740	9740	0
142	20241010	190600	484711070	9740	9740	9740	9740	0
143	20241010	190500	484711070	9740	9740	9740	9740	0
144	20241010	190400	484711070	9740	9740	9740	9740	0
145	20241010	190300	484711070	9740	9740	9740	9740	0
146	20241010	190200	484711070	9740	9740	9740	9740	0
147	20241010	190100	484711070	9740	9740	9740	9740	0
148	20241010	190000	484711070	9740	9740	9740	9740	0
149	20241010	185900	484711070	9740	9740	9740	9740	0
150	20241010	185800	484711070	9740	9740	9740	9740	0
151	20241010	185700	484711070	9740	9740	9740	9740	0
152	20241010	185600	484711070	9740	9740	9740	9740	273
153	20241010	185500	484711070	9740	9740	9740	9740	0
154	20241010	185400	484711070	9740	9740	9740	9740	0
155	20241010	185300	484711070	9740	9740	9740	9740	0
156	20241010	185200	484711070	9740	9740	9740	9740	0
157	20241010	185100	484711070	9740	9740	9740	9740	0
158	20241010	185000	484711070	9740	9740	9740	9740	0
159	20241010	184900	484711070	9740	9740	9740	9740	0
160	20241010	184800	484711070	9740	9740	9740	9740	0
161	20241010	184700	484711070	9740	9740	9740	9740	0
162	20241010	184600	484711070	9740	9740	9740	9740	0
163	20241010	184500	484711070	9740	9740	9740	9740	0
164	20241010	184400	484711070	9740	9740	9740	9740	0
165	20241010	184300	484711070	9740	9740	9740	9740	0
166	20241010	184200	484711070	9740	9740	9740	9740	0
167	20241010	184100	484711070	9740	9740	9740	9740	0
168	20241010	184000	484711070	9740	9740	9740	9740	0
169	20241010	183900	484711070	9740	9740	9740	9740	0
170	20241010	183800	484711070	9740	9740	9740	9740	0
171	20241010	183700	484711070	9740	9740	9740	9740	0
172	20241010	183600	484711070	9740	9740	9740	9740	0
173	20241010	183500	484711070	9740	9740	9740	9740	0
174	20241010	183400	484711070	9740	9740	9740	9740	0
175	20241010	183300	484711070	9740	9740	9740	9740	0
176	20241010	183200	484711070	9740	9740	9740	9740	0
177	20241010	183100	484711070	9740	9740	9740	9740	0
178	20241010	183000	484711070	9740	9740	9740	9740	0
179	20241010	182900	484711070	9740	9740	9740	9740	0
180	20241010	182800	484711070	9740	9740	9740	9740	0
181	20241010	182700	484711070	9740	9740	9740	9740	0
182	20241010	182600	484711070	9740	9740	9740	9740	273
183	20241010	182500	484711070	9740	9740	9740	9740	0
184	20241010	182400	484711070	9740	9740	9740	9740	0
185	20241010	182300	484711070	9740	9740	9740	9740	0
186	20241010	182200	484711070	9740	9740	9740	9740	0
187	20241010	182100	484711070	9740	9740	9740	9740	0
188	20241010	182000	484711070	9740	9740	9740	9740	0
189	20241010	181900	484711070	9740	9740	9740	9740	0
190	20241010	181800	484711070	9740	9740	9740	9740	0
191	20241010	181700	484711070	9740	9740	9740	9740	0
192	20241010	181600	484711070	9740	9740	9740	9740	0
193	20241010	181500	484711070	9740	9740	9740	9740	0
194	20241010	181400	484711070	9740	9740	9740	9740	0
195	20241010	181300	484711070	9740	9740	9740	9740	0
196	20241010	181200	484711070	9740	9740	9740	9740	0
197	20241010	181100	484711070	9740	9740	9740	9740	0
198	20241010	181000	484711070	9740	9740	9740	9740	0
199	20241010	180900	484711070	9740	9740	9740	9740	0
200	20241010	180800	484711070	9740	9740	9740	9740	0
201	20241010	180700	484711070	9740	9740	9740	9740	0
202	20241010	180600	484711070	9740	9740	9740	9740	0
203	20241010	180500	484711070	9740	9740	9740	9740	0
204	20241010	180400	484711070	9740	9740	9740	9740	0
205	20241010	180300	484711070	9740	9740	9740	9740	0
206	20241010	180200	484711070	9740	9740	9740	9740	0
207	20241010	180100	484711070	9740	9740	9740	9740	0
208	20241010	180000	484711070	9740	9740	9740	9740	0
209	20241010	175900	484711070	9740	9740	9740	9740	0
210	20241010	175800	484711070	9740	9740	9740	9740	0
211	20241010	175700	484711070	9740	9740	9740	9740	0
212	20241010	175600	484711070	9740	9740	9740	9740	273
213	20241010	175500	484711070	9740	9740	9740	9740	0
214	20241010	175400	484711070	9740	9740	9740	9740	0
215	20241010	175300	484711070	9740	9740	9740	9740	0
216	20241010	175200	484711070	9740	9740	9740	9740	0
217	20241010	175100	484711070	9740	9740	9740	9740	0
218	20241010	175000	484711070	9740	9740	9740	9740	0
219	20241010	174900	484711070	9740	9740	9740	9740	0
220	20241010	174800	484711070	9740	9740	9740	9740	0
221	20241010	174700	484711070	9740	9740	9740	9740	0
222	20241010	174600	484711070	9740	9740	9740	9740	0
223	20241010	174500	484711070	9740	9740	9740	9740	0
224	20241010	174400	484711070	9740	9740	9740	9740	0
225	20241010	174300	484711070	9740	9740	9740	9740	0
226	20241010	174200	484711070	9740	9740	9740	9740	0
227	20241010	174100	484711070	9740	9740	9740	9740	0
228	20241010	174000	484711070	9740	9740	9740	9740	0
229	20241010	173900	484711070	9740	9740	9740	9740	0
230	20241010	173800	484711070	9740	9740	9740	9740	0
231	20241010	173700	484711070	9740	9740	9740	9740	0
232	20241010	173600	484711070	9740	9740	9740	9740	0
233	20241010	173500	484711070	9740	9740	9740	9740	0
234	20241010	173400	484711070	9740	9740	9740	9740	0
235	20241010	173300	484711070	9740	9740	9740	9740	0
236	20241010	173200	484711070	9740	9740	9740	9740	0
237	20241010	173100	484711070	9740	9740	9740	9740	0
238	20241010	173000	484711070	9740	9740	9740	9740	0
239	20241010	172900	484711070	9740	9740	9740	9740	0
240	20241010	172800	484711070	9740	9740	9740	9740	0
241	20241010	172700	484711070	9740	9740	9740	9740	0
242	20241010	172600	484711070	9740	9740	9740	9740	273
243	20241010	172500	484711070	9740	9740	9740	9740	0
244	20241010	172400	484711070	9740	9740	9740	9740	0
245	20241010	172300	484711070	9740	9740	9740	9740	0
246	20241010	172200	484711070	9740	9740	9740	9740	0
247	20241010	172100	484711070	9740	9740	9740	9740	0
248	20241010	172000	484711070	9740	9740	9740	9740	0
249	20241010	171900	484711070	9740	9740	9740	9740	0
250	20241010	171800	484711070	9740	9740	9740	9740	0
251	20241010	171700	484711070	9740	9740	9740	9740	0
252	20241010	171600	484711070	9740	9740	9740	9740	0
253	20241010	171500	484711070	9740	9740	9740	9740	0
254	20241010	171400	484711070	9740	9740	9740	9740	0
255	20241010	171300	484711070	9740	9740	9740	9740	0
256	20241010	171200	484711070	9740	9740	9740	9740	0
257	20241010	171100	484711070	9740	9740	9740	9740	0
258	20241010	171000	484711070	9740	9740	9740	9740	0
259	20241010	170900	484711070	9740	9740	9740	9740	0
260	20241010	170800	484711070	9740	9740	9740	9740	0
261	20241010	170700	484711070	9740	9740	9740	9740	0
262	20241010	170600	484711070	9740	9740	9740	9740	0
263	20241010	170500	484711070	9740	9740	9740	9740	0
264	20241010	170400	484711070	9740	9740	9740	9740	0
265	20241010	170300	484711070	9740	9740	9740	9740	0
266	20241010	170200	484711070	9740	9740	9740	9740	0
267	20241010	170100	484711070	9740	9740	9740	9740	0
268	20241010	170000	484711070	9740	9740	9740	9740	0
269	20241010	165900	484711070	9740	9740	9740	9740	0
270	20241010	165800	484711070	9740	9740	9740	9740	0
271	20241010	165700	484711070	9740	9740	9740	9740	0
272	20241010	165600	484711070	9740	9740	9740	9740	273
273	20241010	165500	484711070	9740	9740	9740	9740	0
274	20241010	165400	484711070	9740	9740	9740	9740	0
275	20241010	165300	484711070	9740	9740	9740	9740	0
276	20241010	165200	484711070	9740	9740	9740	9740	0
277	20241010	165100	484711070	9740	9740	9740	9740	0
278	20241010	165000	484711070	9740	9740	9740	9740	0
279	20241010	164900	484711070	9740	9740	9740	9740	0
280	20241010	164800	484711070	9740	9740	9740	9740	0
281	20241010	164700	484711070	9740	9740	9740	9740	0
282	20241010	164600	484711070	9740	9740	9740	9740	0
283	20241010	164500	484711070	9740	9740	9740	9740	0
284	20241010	164400	484711070	9740	9740	9740	9740	0
285	20241010	164300	484711070	9740	9740	9740	9740	0
286	20241010	164200	484711070	9740	9740	9740	9740	0
287	20241010	164100	484711070	9740	9740	9740	9740	0
288	20241010	164000	484711070	9740	9740	9740	9740	0
289	20241010	163900	484711070	9740	9740	9740	9740	0
290	20241010	163800	484711070	9740	9740	9740	9740	0
291	20241010	163700	484711070	9740	9740	9740	9740	0
292	20241010	163600	484711070	9740	9740	9740	9740	0
293	20241010	163500	484711070	9740	9740	9740	9740	0
294	20241010	163400	484711070	9740	9740	9740	9740	0
295	20241010	163300	484711070	9740	9740	9740	9740	0
296	20241010	163200	484711070	9740	9740	9740	9740	0
297	20241010	163100	484711070	9740	9740	9740	9740	0
298	20241010	163000	484711070	9740	9740	9740	9740	0
299	20241010	162900	484711070	9740	9740	9740	9740	0
300	20241010	162800	484711070	9740	9740	9740	9740	0
301	20241010	162700	484711070	9740	9740	9740	9740	0
302	20241010	162600	484711070	9740	9740	9740	9740	273
303	20241010	162500	484711070	9740	9740	9740	9740	0
304	20241010	162400	484711070	9740	9740	9740	9740	0
305	20241010	162300	484711070	9740	9740	9740	9740	0
306	20241010	162200	484711070	9740	9740	9740	9740	0
307	20241010	162100	484711070	9740	9740	9740	9740	0
308	20241010	162000	484711070	9740	9740	9740	9740	0
309	20241010	161900	484711070	9740	9740	9740	9740	0
310	20241010	161800	484711070	9740	9740	9740	9740	0
311	20241010	161700	484711070	9740	9740	9740	9740	0
312	20241010	161600	484711070	9740	9740	9740	9740	0
313	20241010	161500	484711070	9740	9740	9740	9740	0
314	20241010	161400	484711070	9740	9740	9740	9740	0
315	20241010	161300	484711070	9740	9740	9740	9740	0
316	20241010	161200	484711070	9740	9740	9740	9740	0
317	20241010	161100	484711070	9740	9740	9740	9740	0
318	20241010	161000	484711070	9740	9740	9740	9740	0
319	20241010	160900	484711070	9740	9740	9740	9740	0
320	20241010	160800	484711070	9740	9740	9740	9740	0
321	20241010	160700	484711070	9740	9740	9740	9740	0
322	20241010	160600	484711070	9740	9740	9740	9740	0
323	20241010	160500	484711070	9740	9740	9740	9740	0
324	20241010	160400	484711070	9740	9740	9740	9740	0
325	20241010	160300	484711070	9740	9740	9740	9740	0
326	20241010	160200	484711070	9740	9740	9740	9740	0
327	20241010	160100	484711070	9740	9740	9740	9740	0
328	20241010	160000	484711070	9740	9740	9740	9740	0
329	20241010	155900	484711070	9740	9740	9740	9740	0
330	20241010	155800	484711070	9740	9740	9740	9740	0
331	20241010	155700	484711070	9740	9740	9740	9740	0
332	20241010	155600	484711070	9740	9740	9740	9740	273
333	20241010	155500	484711070	9740	9740	9740	9740	0
334	20241010	155400	484711070	9740	9740	9740	9740	0
335	20241010	155300	484711070	9740	9740	9740	9740	0
336	20241010	155200	484711070	9740	9740	9740	9740	0
337	20241010	155100	484711070	9740	9740	9740	9740	0
338	20241010	155000	484711070	9740	9740	9740	9740	0
339	20241010	154900	484711070	9740	9740	9740	9740	0
340	20241010	154800	484711070	9740	9740	9740	9740	0
341	20241010	154700	484711070	9740	9740	9740	9740	0
342	20241010	154600	484711070	9740	9740	9740	9740	0
343	20241010	154500	484711070	9740	9740	9740	9740	0
344	20241010	154400	484711070	9740	9740	9740	9740	0
345	20241010	154300	484711070	9740	9740	9740	9740	0
346	20241010	154200	484711070	9740	9740	9740	9740	0
347	20241010	154100	484711070	9740	9740	9740	9740	0
348	20241010	154000	484711070	9740	9740	9740	9740	0
349	20241010	153900	484711070	9740	9740	9740	9740	0
350	20241010	153800	484711070	9740	9740	9740	9740	0
351	20241010	153700	484711070	9740	9740	9740	9740	0
352	20241010	153600	484711070	9740	9740	9740	9740	0
353	20241010	153500	484711070	9740	9740	9740	9740	0
354	20241010	153400	484711070	9740	9740	9740	9740	0
355	20241010	153300	484711070	9740	9740	9740	9740	0
356	20241010	153200	484711070	9740	9740	9740	9740	0
357	20241010	153100	484711070	9740	9740	9740	9740	0
358	20241010	153000	484711070	9740	9740	9740	9740	273
359	20241010	152900	482052050	9740	9740	9740	9740	0
360	20241010	152800	482052050	9740	9740	9740	9740	0
361	20241010	152700	482052050	9740	9740	9740	9740	0
362	20241010	152600	482052050	9740	9740	9740	9740	0
363	20241010	152500	482052050	9740	9740	9740	9740	0
364	20241010	152400	482052050	9740	9740	9740	9740	0
365	20241010	152300	482052050	9740	9740	9740	9740	0
366	20241010	152200	482052050	9740	9740	9740	9740	0
367	20241010	152100	482052050	9740	9740	9740	9740	0
368	20241010	152000	482052050	9740	9740	9740	9740	0
369	20241010	151900	482052050	9740	9740	9740	9740	5
370	20241010	151800	482003350	9740	9680	9740	9680	9
371	20241010	151700	481916150	9660	9740	9750	9660	356
372	20241010	151600	478467530	9740	9740	9740	9740	50
373	20241010	151500	477980530	9740	9730	9740	9730	3
374	20241010	151400	477951320	9690	9690	9690	9690	0
375	20241010	151300	477951320	9690	9690	9690	9690	0
376	20241010	151200	477951320	9690	9690	9690	9690	0
377	20241010	151100	477951320	9690	9690	9690	9690	28
378	20241010	151000	477680000	9690	9740	9750	9690	3
379	20241010	150900	477650820	9700	9700	9700	9700	0
380	20241010	150800	477650820	9700	9700	9700	9700	246
381	20241010	150700	475264620	9750	9750	9750	9750	0
382	20241010	150600	475264620	9750	9750	9750	9750	0
383	20241010	150500	475264620	9750	9750	9750	9750	118
384	20241010	150400	474114120	9750	9700	9750	9700	350
385	20241010	150300	470719070	9700	9710	9710	9690	692
386	20241010	150200	464006740	9710	9710	9710	9710	0
387	20241010	150100	464006740	9710	9710	9710	9710	268
388	20241010	150000	461404460	9710	9710	9710	9710	1
389	20241010	145900	461394750	9720	9720	9720	9720	371
390	20241010	145800	457788630	9720	9740	9740	9720	439
391	20241010	145700	453520630	9720	9740	9740	9720	257
392	20241010	145600	451017480	9740	9740	9740	9740	0
393	20241010	145500	451017480	9740	9740	9740	9740	0
394	20241010	145400	451017480	9740	9740	9740	9740	0
395	20241010	145300	451017480	9740	9740	9740	9740	24
396	20241010	145200	450783720	9740	9740	9740	9740	94
397	20241010	145100	449868160	9740	9740	9740	9740	0
398	20241010	145000	449868160	9740	9740	9740	9740	0
399	20241010	144900	449868160	9740	9750	9750	9740	152
400	20241010	144800	448386350	9750	9750	9750	9750	43
401	20241010	144700	447967100	9750	9750	9750	9750	0
402	20241010	144600	447967100	9750	9750	9750	9750	14
403	20241010	144500	447830600	9750	9750	9750	9750	10
404	20241010	144400	447733100	9740	9740	9740	9740	0
405	20241010	144300	447733100	9740	9740	9740	9740	0
406	20241010	144200	447733100	9740	9740	9740	9740	0
407	20241010	144100	447733100	9740	9740	9740	9740	1
408	20241010	144000	447723360	9800	9800	9800	9800	1
409	20241010	143900	447713560	9800	9800	9800	9800	0
410	20241010	143800	447713560	9800	9800	9800	9800	253
411	20241010	143700	445234160	9800	9800	9800	9800	0
412	20241010	143600	445234160	9800	9800	9800	9800	1
413	20241010	143500	445224360	9750	9750	9750	9750	0
414	20241010	143400	445224360	9750	9750	9750	9750	29
415	20241010	143300	444941610	9750	9740	9750	9740	59
416	20241010	143200	444366740	9770	9770	9770	9770	0
417	20241010	143100	444366740	9770	9770	9770	9770	0
418	20241010	143000	444366740	9770	9760	9770	9760	102
419	20241010	142900	443370210	9770	9770	9770	9770	0
420	20241010	142800	443370210	9770	9770	9770	9770	50
421	20241010	142700	442881710	9770	9770	9770	9770	0
422	20241010	142600	442881710	9770	9770	9770	9770	115
423	20241010	142500	441758160	9850	9850	9850	9850	0
424	20241010	142400	441758160	9850	9850	9850	9850	1
425	20241010	142300	441748310	9770	9790	9790	9770	500
426	20241010	142200	436859200	9800	9800	9800	9800	0
427	20241010	142100	436859200	9800	9800	9800	9800	6
428	20241010	142000	436800400	9790	9790	9790	9790	2
429	20241010	141900	436780820	9790	9800	9800	9790	78
430	20241010	141800	436016960	9800	9800	9800	9800	6
431	20241010	141700	435958160	9800	9840	9840	9800	375
432	20241010	141600	432281990	9840	9850	9850	9840	54
433	20241010	141500	431750220	9850	9850	9850	9850	0
434	20241010	141400	431750220	9850	9860	9860	9850	129
435	20241010	141300	430479170	9890	9890	9890	9890	0
436	20241010	141200	430479170	9890	9890	9890	9890	1
437	20241010	141100	430469280	9900	9900	9900	9900	1
438	20241010	141000	430459380	9890	9860	9900	9860	68
439	20241010	140900	429786600	9900	9900	9900	9900	0
440	20241010	140800	429786600	9900	9900	9900	9900	0
441	20241010	140700	429786600	9900	9900	9900	9900	99
442	20241010	140600	428806500	9900	9900	9900	9900	123
443	20241010	140500	427588800	9900	9850	9900	9850	2059
444	20241010	140400	407223980	9850	9850	9850	9850	17
445	20241010	140300	407056530	9850	9850	9850	9850	4
446	20241010	140200	407017130	9850	9830	9850	9830	882
447	20241010	140100	398335640	9830	9830	9830	9830	0
448	20241010	140000	398335640	9830	9830	9830	9830	3
449	20241010	135900	398306150	9840	9840	9840	9840	16
450	20241010	135800	398148710	9830	9830	9830	9830	0
451	20241010	135700	398148710	9830	9780	9830	9780	1799
452	20241010	135600	380513740	9780	9740	9780	9740	238
453	20241010	135500	378186420	9730	9730	9730	9730	0
454	20241010	135400	378186420	9730	9730	9730	9730	0
455	20241010	135300	378186420	9730	9730	9730	9730	0
456	20241010	135200	378186420	9730	9730	9730	9730	0
457	20241010	135100	378186420	9730	9730	9730	9730	0
458	20241010	135000	378186420	9730	9730	9730	9730	10
459	20241010	134900	378089120	9690	9690	9690	9690	0
460	20241010	134800	378089120	9690	9690	9690	9690	0
461	20241010	134700	378089120	9690	9690	9690	9690	0
462	20241010	134600	378089120	9690	9690	9690	9690	0
463	20241010	134500	378089120	9690	9690	9690	9690	0
464	20241010	134400	378089120	9690	9690	9690	9690	1
465	20241010	134300	378079430	9740	9740	9740	9740	29
466	20241010	134200	377796970	9810	9810	9810	9810	0
467	20241010	134100	377796970	9810	9810	9810	9810	0
468	20241010	134000	377796970	9810	9810	9810	9810	250
469	20241010	133900	375344470	9820	9780	9820	9780	2
470	20241010	133800	375324870	9830	9830	9830	9830	0
471	20241010	133700	375324870	9830	9830	9830	9830	0
472	20241010	133600	375324870	9830	9820	9830	9820	408
473	20241010	133500	371315730	9830	9830	9830	9830	0
474	20241010	133400	371315730	9830	9830	9830	9830	0
475	20241010	133300	371315730	9830	9830	9830	9830	0
476	20241010	133200	371315730	9830	9830	9830	9830	1
477	20241010	133100	371305900	9800	9730	9830	9730	5601
478	20241010	133000	316469890	9730	9730	9730	9730	100
479	20241010	132900	315496890	9640	9700	9710	9640	114
480	20241010	132800	314390330	9700	9690	9700	9690	122
481	20241010	132700	313207050	9680	9680	9680	9680	0
482	20241010	132600	313207050	9680	9680	9680	9680	0
483	20241010	132500	313207050	9680	9680	9680	9680	20
484	20241010	132400	313013450	9620	9620	9620	9620	0
485	20241010	132300	313013450	9620	9620	9620	9620	0
486	20241010	132200	313013450	9620	9620	9620	9620	0
487	20241010	132100	313013450	9620	9620	9620	9620	0
488	20241010	132000	313013450	9620	9620	9620	9620	0
489	20241010	131900	313013450	9620	9620	9620	9620	0
490	20241010	131800	313013450	9620	9620	9620	9620	21
491	20241010	131700	312811430	9620	9620	9620	9620	0
492	20241010	131600	312811430	9620	9620	9620	9620	2
493	20241010	131500	312792190	9650	9650	9650	9650	0
494	20241010	131400	312792190	9650	9650	9650	9650	0
495	20241010	131300	312792190	9650	9650	9650	9650	37
496	20241010	131200	312435140	9650	9650	9650	9650	575
497	20241010	131100	306886390	9650	9650	9650	9650	0
498	20241010	131000	306886390	9650	9650	9650	9650	21
499	20241010	130900	306683740	9650	9650	9650	9650	0
500	20241010	130800	306683740	9650	9650	9650	9650	0
501	20241010	130700	306683740	9650	9650	9650	9650	151
502	20241010	130600	305226590	9650	9650	9650	9650	0
503	20241010	130500	305226590	9650	9650	9650	9650	0
504	20241010	130400	305226590	9650	9650	9650	9650	0
505	20241010	130300	305226590	9650	9650	9650	9650	39
506	20241010	130200	304850240	9650	9650	9650	9650	0
507	20241010	130100	304850240	9650	9650	9650	9650	0
508	20241010	130000	304850240	9650	9650	9650	9650	42
509	20241010	125900	304444940	9650	9650	9650	9650	0
510	20241010	125800	304444940	9650	9710	9710	9650	64
511	20241010	125700	303825520	9660	9670	9670	9660	4
512	20241010	125600	303786850	9710	9710	9710	9710	0
513	20241010	125500	303786850	9710	9710	9710	9710	0
514	20241010	125400	303786850	9710	9710	9710	9710	0
515	20241010	125300	303786850	9710	9710	9710	9710	0
516	20241010	125200	303786850	9710	9710	9710	9710	0
517	20241010	125100	303786850	9710	9710	9710	9710	586
518	20241010	125000	298096790	9730	9730	9730	9730	0
519	20241010	124900	298096790	9730	9730	9730	9730	0
520	20241010	124800	298096790	9730	9730	9730	9730	0
521	20241010	124700	298096790	9730	9730	9730	9730	0
522	20241010	124600	298096790	9730	9730	9730	9730	0
523	20241010	124500	298096790	9730	9730	9730	9730	0
524	20241010	124400	298096790	9730	9730	9730	9730	4
525	20241010	124300	298057870	9730	9730	9730	9730	1
526	20241010	124200	298048140	9750	9750	9750	9750	0
527	20241010	124100	298048140	9750	9750	9750	9750	0
528	20241010	124000	298048140	9750	9750	9750	9750	0
529	20241010	123900	298048140	9750	9750	9750	9750	0
530	20241010	123800	298048140	9750	9750	9750	9750	0
531	20241010	123700	298048140	9750	9750	9750	9750	33
532	20241010	123600	297726390	9660	9660	9660	9660	22
533	20241010	123500	297513870	9650	9650	9650	9650	0
534	20241010	123400	297513870	9650	9720	9720	9650	442
535	20241010	123300	293239880	9790	9790	9790	9790	0
536	20241010	123200	293239880	9790	9790	9790	9790	0
537	20241010	123100	293239880	9790	9790	9790	9790	0
538	20241010	123000	293239880	9790	9790	9790	9790	0
539	20241010	122900	293239880	9790	9790	9790	9790	0
540	20241010	122800	293239880	9790	9790	9790	9790	0
541	20241010	122700	293239880	9790	9790	9790	9790	0
542	20241010	122600	293239880	9790	9720	9790	9720	5
543	20241010	122500	293191140	9720	9720	9720	9720	16
544	20241010	122400	293035620	9720	9730	9730	9720	300
545	20241010	122300	290119580	9740	9740	9740	9740	0
546	20241010	122200	290119580	9740	9740	9740	9740	0
547	20241010	122100	290119580	9740	9740	9740	9740	0
548	20241010	122000	290119580	9740	9740	9740	9740	0
549	20241010	121900	290119580	9740	9740	9740	9740	70
550	20241010	121800	289437780	9740	9760	9760	9740	381
551	20241010	121700	285723220	9760	9760	9760	9760	0
552	20241010	121600	285723220	9760	9760	9760	9760	11
553	20241010	121500	285615860	9760	9760	9760	9760	195
554	20241010	121400	283712660	9800	9800	9800	9800	180
555	20241010	121300	281948660	9800	9800	9800	9800	0
556	20241010	121200	281948660	9800	9740	9800	9740	41
557	20241010	121100	281547000	9800	9800	9800	9800	8
558	20241010	121000	281468600	9810	9810	9810	9810	0
559	20241010	120900	281468600	9810	9810	9810	9810	193
560	20241010	120800	279575270	9810	9810	9810	9810	0
561	20241010	120700	279575270	9810	9810	9810	9810	613
562	20241010	120600	273561740	9810	9800	9810	9800	102
563	20241010	120500	272561130	9730	9730	9730	9730	0
564	20241010	120400	272561130	9730	9810	9810	9730	156
565	20241010	120300	271036710	9810	9800	9810	9800	1999
566	20241010	120200	251444930	9800	9800	9800	9800	0
567	20241010	120100	251444930	9800	9800	9800	9800	42
568	20241010	120000	251033330	9800	9770	9800	9770	1490
569	20241010	115900	236463070	9770	9770	9770	9770	165
570	20241010	115800	234851020	9760	9720	9760	9710	2194
571	20241010	115700	213445370	9770	9770	9770	9770	0
572	20241010	115600	213445370	9770	9770	9770	9770	0
573	20241010	115500	213445370	9770	9770	9770	9770	0
574	20241010	115400	213445370	9770	9770	9770	9770	0
575	20241010	115300	213445370	9770	9770	9770	9770	50
576	20241010	115200	212956870	9760	9760	9760	9760	107
577	20241010	115100	211912550	9760	9740	9760	9740	433
578	20241010	115000	207691300	9730	9720	9730	9720	516
579	20241010	114900	202673620	9710	9710	9710	9710	37
580	20241010	114800	202314350	9720	9720	9720	9720	0
581	20241010	114700	202314350	9720	9720	9730	9720	199
582	20241010	114600	200378570	9730	9730	9730	9730	0
583	20241010	114500	200378570	9730	9730	9730	9730	0
584	20241010	114400	200378570	9730	9730	9730	9730	0
585	20241010	114300	200378570	9730	9680	9730	9680	90
586	20241010	114200	199503370	9680	9690	9690	9680	100
587	20241010	114100	198535100	9690	9720	9720	9690	163
588	20241010	114000	196954700	9690	9690	9690	9690	0
589	20241010	113900	196954700	9690	9690	9690	9690	0
590	20241010	113800	196954700	9690	9690	9690	9690	0
591	20241010	113700	196954700	9690	9670	9790	9670	4323
592	20241010	113600	154985510	9670	9670	9670	9670	235
593	20241010	113500	152713060	9670	9640	9670	9640	600
594	20241010	113400	146919690	9640	9590	9640	9590	376
595	20241010	113300	143308050	9590	9590	9590	9590	0
596	20241010	113200	143308050	9590	9590	9590	9590	0
597	20241010	113100	143308050	9590	9590	9590	9590	0
598	20241010	113000	143308050	9590	9590	9590	9590	0
599	20241010	112900	143308050	9590	9590	9590	9590	0
600	20241010	112800	143308050	9590	9590	9590	9590	0
601	20241010	112700	143308050	9590	9600	9600	9590	6
602	20241010	112600	143250470	9600	9600	9600	9600	4
603	20241010	112500	143212070	9600	9600	9600	9600	5
604	20241010	112400	143164070	9620	9620	9620	9620	61
605	20241010	112300	142577250	9620	9620	9620	9600	108
606	20241010	112200	141538330	9620	9620	9620	9620	200
607	20241010	112100	139614330	9650	9650	9650	9650	60
608	20241010	112000	139035330	9650	9650	9650	9650	90
609	20241010	111900	138166830	9650	9650	9650	9650	0
610	20241010	111800	138166830	9650	9620	9650	9620	92
611	20241010	111700	137279670	9640	9620	9640	9620	272
612	20241010	111600	134657610	9640	9590	9640	9590	169
613	20241010	111500	133028780	9590	9590	9590	9590	300
614	20241010	111400	130151780	9590	9590	9590	9590	0
615	20241010	111300	130151780	9590	9590	9620	9590	2618
616	20241010	111200	105027080	9590	9520	9590	9520	290
617	20241010	111100	102247820	9520	9520	9520	9520	167
618	20241010	111000	100657980	9510	9520	9520	9510	54
619	20241010	110900	100144090	9520	9520	9520	9520	0
620	20241010	110800	100144090	9520	9520	9520	9520	0
621	20241010	110700	100144090	9520	9520	9520	9520	11
622	20241010	110600	100039370	9520	9520	9520	9520	0
623	20241010	110500	100039370	9520	9520	9520	9520	0
624	20241010	110400	100039370	9520	9520	9520	9520	0
625	20241010	110300	100039370	9520	9520	9520	9520	0
626	20241010	110200	100039370	9520	9520	9520	9520	0
627	20241010	110100	100039370	9520	9520	9520	9520	0
628	20241010	110000	100039370	9520	9520	9520	9520	1
629	20241010	105900	100029850	9580	9580	9580	9580	0
630	20241010	105800	100029850	9580	9580	9580	9580	0
631	20241010	105700	100029850	9580	9580	9580	9580	0
632	20241010	105600	100029850	9580	9580	9580	9580	1
633	20241010	105500	100020270	9580	9580	9580	9580	5
634	20241010	105400	99972370	9580	9580	9580	9580	0
635	20241010	105300	99972370	9580	9580	9580	9580	0
636	20241010	105200	99972370	9580	9580	9580	9580	6
637	20241010	105100	99914890	9570	9570	9570	9570	0
638	20241010	105000	99914890	9570	9550	9570	9550	1278
639	20241010	104900	87690070	9560	9560	9560	9560	0
640	20241010	104800	87690070	9560	9560	9560	9560	0
641	20241010	104700	87690070	9560	9560	9560	9560	0
642	20241010	104600	87690070	9560	9560	9560	9560	0
643	20241010	104500	87690070	9560	9560	9560	9560	0
644	20241010	104400	87690070	9560	9560	9560	9560	0
645	20241010	104300	87690070	9560	9560	9560	9560	2
646	20241010	104200	87670950	9560	9560	9560	9560	0
647	20241010	104100	87670950	9560	9560	9560	9560	0
648	20241010	104000	87670950	9560	9560	9560	9560	0
649	20241010	103900	87670950	9560	9560	9560	9560	0
650	20241010	103800	87670950	9560	9560	9560	9560	0
651	20241010	103700	87670950	9560	9560	9560	9560	50
652	20241010	103600	87192950	9570	9570	9570	9570	6
653	20241010	103500	87135530	9570	9570	9570	9570	0
654	20241010	103400	87135530	9570	9570	9570	9570	0
655	20241010	103300	87135530	9570	9570	9570	9570	0
656	20241010	103200	87135530	9570	9570	9570	9570	34
657	20241010	103100	86810150	9570	9570	9570	9570	0
658	20241010	103000	86810150	9570	9550	9570	9550	675
659	20241010	102900	80363620	9550	9550	9550	9550	50
660	20241010	102800	79886120	9550	9550	9550	9550	10
661	20241010	102700	79790620	9550	9550	9550	9550	0
662	20241010	102600	79790620	9550	9550	9550	9550	0
663	20241010	102500	79790620	9550	9510	9550	9510	340
664	20241010	102400	76545060	9510	9510	9510	9510	0
665	20241010	102300	76545060	9510	9510	9510	9510	3
666	20241010	102200	76516530	9510	9510	9510	9510	0
667	20241010	102100	76516530	9510	9510	9510	9510	3
668	20241010	102000	76488000	9540	9540	9540	9540	0
669	20241010	101900	76488000	9540	9550	9550	9540	10
670	20241010	101800	76392550	9550	9550	9550	9550	0
671	20241010	101700	76392550	9550	9550	9550	9550	0
672	20241010	101600	76392550	9550	9550	9550	9550	0
673	20241010	101500	76392550	9550	9550	9550	9550	1
674	20241010	101400	76383000	9580	9580	9580	9580	0
675	20241010	101300	76383000	9580	9530	9580	9530	834
676	20241010	101200	68403610	9520	9510	9520	9510	53
677	20241010	101100	67899530	9510	9500	9510	9500	245
678	20241010	101000	65571760	9470	9470	9470	9470	15
679	20241010	100900	65429710	9480	9480	9480	9480	50
680	20241010	100800	64955710	9510	9510	9510	9510	0
681	20241010	100700	64955710	9510	9510	9510	9510	0
682	20241010	100600	64955710	9510	9510	9510	9510	1
683	20241010	100500	64946200	9510	9510	9510	9510	0
684	20241010	100400	64946200	9510	9510	9510	9510	0
685	20241010	100300	64946200	9510	9510	9510	9510	0
686	20241010	100200	64946200	9510	9510	9510	9500	31
687	20241010	100100	64651630	9520	9520	9520	9520	3
688	20241010	100000	64623070	9520	9520	9520	9520	14
689	20241010	095900	64489790	9500	9500	9500	9500	0
690	20241010	095800	64489790	9500	9470	9500	9470	245
691	20241010	095700	62168600	9460	9460	9460	9460	0
692	20241010	095600	62168600	9460	9410	9460	9410	1223
693	20241010	095500	50604250	9410	9410	9410	9410	0
694	20241010	095400	50604250	9410	9410	9410	9410	0
695	20241010	095300	50604250	9410	9410	9410	9410	0
696	20241010	095200	50604250	9410	9410	9410	9410	0
697	20241010	095100	50604250	9410	9390	9410	9390	202
698	20241010	095000	48707450	9390	9390	9390	9390	0
699	20241010	094900	48707450	9390	9390	9390	9390	0
700	20241010	094800	48707450	9390	9390	9390	9390	20
701	20241010	094700	48519650	9390	9390	9390	9390	22
702	20241010	094600	48313070	9440	9440	9440	9440	0
703	20241010	094500	48313070	9440	9440	9440	9440	0
704	20241010	094400	48313070	9440	9440	9440	9440	52
705	20241010	094300	47822190	9410	9410	9410	9410	300
706	20241010	094200	44999190	9380	9400	9400	9380	54
707	20241010	094100	44491620	9410	9560	9560	9410	313
708	20241010	094000	41530280	9570	9530	9570	9530	69
709	20241010	093900	40870240	9540	9480	9540	9480	21
710	20241010	093800	40669980	9530	9530	9530	9530	0
711	20241010	093700	40669980	9530	9530	9530	9530	1
712	20241010	093600	40660450	9480	9480	9480	9480	0
713	20241010	093500	40660450	9480	9560	9560	9480	36
714	20241010	093400	40317970	9570	9570	9570	9570	0
715	20241010	093300	40317970	9570	9570	9570	9570	1
716	20241010	093200	40308400	9480	9490	9580	9480	20
717	20241010	093100	40118350	9490	9490	9490	9490	2
718	20241010	093000	40099370	9450	9450	9450	9450	0
719	20241010	092900	40099370	9450	9490	9490	9450	154
720	20241010	092800	38639910	9500	9500	9500	9500	2
721	20241010	092700	38620910	9500	9500	9500	9500	1
722	20241010	092600	38611410	9490	9490	9490	9490	1
723	20241010	092500	38601920	9490	9490	9490	9490	50
724	20241010	092400	38127420	9490	9470	9490	9470	50
725	20241010	092300	37653500	9480	9480	9480	9480	0
726	20241010	092200	37653500	9480	9480	9480	9480	7
727	20241010	092100	37587140	9480	9480	9480	9480	15
728	20241010	092000	37444940	9440	9440	9440	9440	0
729	20241010	091900	37444940	9440	9440	9440	9440	50
730	20241010	091800	36972940	9450	9450	9450	9440	124
731	20241010	091700	35801880	9600	9600	9600	9600	0
732	20241010	091600	35801880	9600	9440	9600	9440	594
733	20241010	091500	30119700	9440	9440	9440	9440	300
734	20241010	091400	27287700	9440	9440	9440	9440	0
735	20241010	091300	27287700	9440	9440	9440	9440	300
736	20241010	091200	24455700	9440	9450	9450	9440	195
737	20241010	091100	22614850	9440	9450	9450	9440	22
738	20241010	091000	22406970	9450	9590	9590	9450	11
739	20241010	090900	22302180	9370	9600	9700	9370	172
740	20241010	090800	20675740	9500	9380	9500	9380	1386
741	20241010	090700	7645290	9270	9270	9270	9270	0
742	20241010	090600	7645290	9270	9270	9270	9270	0
743	20241010	090500	7645290	9270	9320	9380	9270	422
744	20241010	090400	3707930	9320	9260	9320	9260	300
745	20241010	090300	915530	9250	9210	9250	9210	32
746	20241010	090200	619610	9210	9210	9210	9210	1
747	20241010	090100	610400	9200	9200	9200	9200	1
748	20241010	090000	601200	9200	9250	9250	9200	65