KissMeData/035510/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191900	83549370	9730	9730	9730	9730	252
3	20241014	191800	83549370	9730	9730	9730	9730	0
4	20241014	191700	83549370	9730	9730	9730	9730	0
5	20241014	191600	83549370	9730	9730	9730	9730	0
6	20241014	191500	83549370	9730	9730	9730	9730	0
7	20241014	191400	83549370	9730	9730	9730	9730	0
8	20241014	191300	83549370	9730	9730	9730	9730	0
9	20241014	191200	83549370	9730	9730	9730	9730	0
10	20241014	191100	83549370	9730	9730	9730	9730	0
11	20241014	191000	83549370	9730	9730	9730	9730	0
12	20241014	190900	83549370	9730	9730	9730	9730	0
13	20241014	190800	83549370	9730	9730	9730	9730	0
14	20241014	190700	83549370	9730	9730	9730	9730	0
15	20241014	190600	83549370	9730	9730	9730	9730	0
16	20241014	190500	83549370	9730	9730	9730	9730	0
17	20241014	190400	83549370	9730	9730	9730	9730	0
18	20241014	190300	83549370	9730	9730	9730	9730	0
19	20241014	190200	83549370	9730	9730	9730	9730	0
20	20241014	190100	83549370	9730	9730	9730	9730	0
21	20241014	190000	83549370	9730	9730	9730	9730	0
22	20241014	185900	83549370	9730	9730	9730	9730	0
23	20241014	185800	83549370	9730	9730	9730	9730	0
24	20241014	185700	83549370	9730	9730	9730	9730	0
25	20241014	185600	83549370	9730	9730	9730	9730	0
26	20241014	185500	83549370	9730	9730	9730	9730	0
27	20241014	185400	83549370	9730	9730	9730	9730	0
28	20241014	185300	83549370	9730	9730	9730	9730	0
29	20241014	185200	83549370	9730	9730	9730	9730	0
30	20241014	185100	83549370	9730	9730	9730	9730	0
31	20241014	185000	83549370	9730	9730	9730	9730	0
32	20241014	184900	83549370	9730	9730	9730	9730	252
33	20241014	184800	83549370	9730	9730	9730	9730	0
34	20241014	184700	83549370	9730	9730	9730	9730	0
35	20241014	184600	83549370	9730	9730	9730	9730	0
36	20241014	184500	83549370	9730	9730	9730	9730	0
37	20241014	184400	83549370	9730	9730	9730	9730	0
38	20241014	184300	83549370	9730	9730	9730	9730	0
39	20241014	184200	83549370	9730	9730	9730	9730	0
40	20241014	184100	83549370	9730	9730	9730	9730	0
41	20241014	184000	83549370	9730	9730	9730	9730	0
42	20241014	183900	83549370	9730	9730	9730	9730	0
43	20241014	183800	83549370	9730	9730	9730	9730	0
44	20241014	183700	83549370	9730	9730	9730	9730	0
45	20241014	183600	83549370	9730	9730	9730	9730	0
46	20241014	183500	83549370	9730	9730	9730	9730	0
47	20241014	183400	83549370	9730	9730	9730	9730	0
48	20241014	183300	83549370	9730	9730	9730	9730	0
49	20241014	183200	83549370	9730	9730	9730	9730	0
50	20241014	183100	83549370	9730	9730	9730	9730	0
51	20241014	183000	83549370	9730	9730	9730	9730	0
52	20241014	182900	83549370	9730	9730	9730	9730	0
53	20241014	182800	83549370	9730	9730	9730	9730	0
54	20241014	182700	83549370	9730	9730	9730	9730	0
55	20241014	182600	83549370	9730	9730	9730	9730	0
56	20241014	182500	83549370	9730	9730	9730	9730	0
57	20241014	182400	83549370	9730	9730	9730	9730	0
58	20241014	182300	83549370	9730	9730	9730	9730	0
59	20241014	182200	83549370	9730	9730	9730	9730	0
60	20241014	182100	83549370	9730	9730	9730	9730	0
61	20241014	182000	83549370	9730	9730	9730	9730	0
62	20241014	181900	83549370	9730	9730	9730	9730	252
63	20241014	181800	83549370	9730	9730	9730	9730	0
64	20241014	181700	83549370	9730	9730	9730	9730	0
65	20241014	181600	83549370	9730	9730	9730	9730	0
66	20241014	181500	83549370	9730	9730	9730	9730	0
67	20241014	181400	83549370	9730	9730	9730	9730	0
68	20241014	181300	83549370	9730	9730	9730	9730	0
69	20241014	181200	83549370	9730	9730	9730	9730	0
70	20241014	181100	83549370	9730	9730	9730	9730	0
71	20241014	181000	83549370	9730	9730	9730	9730	0
72	20241014	180900	83549370	9730	9730	9730	9730	0
73	20241014	180800	83549370	9730	9730	9730	9730	0
74	20241014	180700	83549370	9730	9730	9730	9730	0
75	20241014	180600	83549370	9730	9730	9730	9730	0
76	20241014	180500	83549370	9730	9730	9730	9730	0
77	20241014	180400	83549370	9730	9730	9730	9730	0
78	20241014	180300	83549370	9730	9730	9730	9730	0
79	20241014	180200	83549370	9730	9730	9730	9730	0
80	20241014	180100	83549370	9730	9730	9730	9730	0
81	20241014	180000	83549370	9730	9730	9730	9730	0
82	20241014	175900	83549370	9730	9730	9730	9730	0
83	20241014	175800	83549370	9730	9730	9730	9730	0
84	20241014	175700	83549370	9730	9730	9730	9730	0
85	20241014	175600	83549370	9730	9730	9730	9730	0
86	20241014	175500	83549370	9730	9730	9730	9730	0
87	20241014	175400	83549370	9730	9730	9730	9730	0
88	20241014	175300	83549370	9730	9730	9730	9730	0
89	20241014	175200	83549370	9730	9730	9730	9730	0
90	20241014	175100	83549370	9730	9730	9730	9730	0
91	20241014	175000	83549370	9730	9730	9730	9730	0
92	20241014	174900	83549370	9730	9730	9730	9730	252
93	20241014	174800	83549370	9730	9730	9730	9730	0
94	20241014	174700	83549370	9730	9730	9730	9730	0
95	20241014	174600	83549370	9730	9730	9730	9730	0
96	20241014	174500	83549370	9730	9730	9730	9730	0
97	20241014	174400	83549370	9730	9730	9730	9730	0
98	20241014	174300	83549370	9730	9730	9730	9730	0
99	20241014	174200	83549370	9730	9730	9730	9730	0
100	20241014	174100	83549370	9730	9730	9730	9730	0
101	20241014	174000	83549370	9730	9730	9730	9730	0
102	20241014	173900	83549370	9730	9730	9730	9730	0
103	20241014	173800	83549370	9730	9730	9730	9730	0
104	20241014	173700	83549370	9730	9730	9730	9730	0
105	20241014	173600	83549370	9730	9730	9730	9730	0
106	20241014	173500	83549370	9730	9730	9730	9730	0
107	20241014	173400	83549370	9730	9730	9730	9730	0
108	20241014	173300	83549370	9730	9730	9730	9730	0
109	20241014	173200	83549370	9730	9730	9730	9730	0
110	20241014	173100	83549370	9730	9730	9730	9730	0
111	20241014	173000	83549370	9730	9730	9730	9730	0
112	20241014	172900	83549370	9730	9730	9730	9730	0
113	20241014	172800	83549370	9730	9730	9730	9730	0
114	20241014	172700	83549370	9730	9730	9730	9730	0
115	20241014	172600	83549370	9730	9730	9730	9730	0
116	20241014	172500	83549370	9730	9730	9730	9730	0
117	20241014	172400	83549370	9730	9730	9730	9730	0
118	20241014	172300	83549370	9730	9730	9730	9730	0
119	20241014	172200	83549370	9730	9730	9730	9730	0
120	20241014	172100	83549370	9730	9730	9730	9730	0
121	20241014	172000	83549370	9730	9730	9730	9730	0
122	20241014	171900	83549370	9730	9730	9730	9730	252
123	20241014	171800	83549370	9730	9730	9730	9730	0
124	20241014	171700	83549370	9730	9730	9730	9730	0
125	20241014	171600	83549370	9730	9730	9730	9730	0
126	20241014	171500	83549370	9730	9730	9730	9730	0
127	20241014	171400	83549370	9730	9730	9730	9730	0
128	20241014	171300	83549370	9730	9730	9730	9730	0
129	20241014	171200	83549370	9730	9730	9730	9730	0
130	20241014	171100	83549370	9730	9730	9730	9730	0
131	20241014	171000	83549370	9730	9730	9730	9730	0
132	20241014	170900	83549370	9730	9730	9730	9730	0
133	20241014	170800	83549370	9730	9730	9730	9730	0
134	20241014	170700	83549370	9730	9730	9730	9730	0
135	20241014	170600	83549370	9730	9730	9730	9730	0
136	20241014	170500	83549370	9730	9730	9730	9730	0
137	20241014	170400	83549370	9730	9730	9730	9730	0
138	20241014	170300	83549370	9730	9730	9730	9730	0
139	20241014	170200	83549370	9730	9730	9730	9730	0
140	20241014	170100	83549370	9730	9730	9730	9730	0
141	20241014	170000	83549370	9730	9730	9730	9730	0
142	20241014	165900	83549370	9730	9730	9730	9730	0
143	20241014	165800	83549370	9730	9730	9730	9730	0
144	20241014	165700	83549370	9730	9730	9730	9730	0
145	20241014	165600	83549370	9730	9730	9730	9730	0
146	20241014	165500	83549370	9730	9730	9730	9730	0
147	20241014	165400	83549370	9730	9730	9730	9730	0
148	20241014	165300	83549370	9730	9730	9730	9730	0
149	20241014	165200	83549370	9730	9730	9730	9730	0
150	20241014	165100	83549370	9730	9730	9730	9730	0
151	20241014	165000	83549370	9730	9730	9730	9730	0
152	20241014	164900	83549370	9730	9730	9730	9730	252
153	20241014	164800	83549370	9730	9730	9730	9730	0
154	20241014	164700	83549370	9730	9730	9730	9730	0
155	20241014	164600	83549370	9730	9730	9730	9730	0
156	20241014	164500	83549370	9730	9730	9730	9730	0
157	20241014	164400	83549370	9730	9730	9730	9730	0
158	20241014	164300	83549370	9730	9730	9730	9730	0
159	20241014	164200	83549370	9730	9730	9730	9730	0
160	20241014	164100	83549370	9730	9730	9730	9730	0
161	20241014	164000	83549370	9730	9730	9730	9730	0
162	20241014	163900	83549370	9730	9730	9730	9730	0
163	20241014	163800	83549370	9730	9730	9730	9730	0
164	20241014	163700	83549370	9730	9730	9730	9730	0
165	20241014	163600	83549370	9730	9730	9730	9730	0
166	20241014	163500	83549370	9730	9730	9730	9730	0
167	20241014	163400	83549370	9730	9730	9730	9730	0
168	20241014	163300	83549370	9730	9730	9730	9730	0
169	20241014	163200	83549370	9730	9730	9730	9730	0
170	20241014	163100	83549370	9730	9730	9730	9730	0
171	20241014	163000	83549370	9730	9730	9730	9730	0
172	20241014	162900	83549370	9730	9730	9730	9730	0
173	20241014	162800	83549370	9730	9730	9730	9730	0
174	20241014	162700	83549370	9730	9730	9730	9730	0
175	20241014	162600	83549370	9730	9730	9730	9730	0
176	20241014	162500	83549370	9730	9730	9730	9730	0
177	20241014	162400	83549370	9730	9730	9730	9730	0
178	20241014	162300	83549370	9730	9730	9730	9730	0
179	20241014	162200	83549370	9730	9730	9730	9730	0
180	20241014	162100	83549370	9730	9730	9730	9730	0
181	20241014	162000	83549370	9730	9730	9730	9730	0
182	20241014	161900	83549370	9730	9730	9730	9730	252
183	20241014	161800	83549370	9730	9730	9730	9730	0
184	20241014	161700	83549370	9730	9730	9730	9730	0
185	20241014	161600	83549370	9730	9730	9730	9730	0
186	20241014	161500	83549370	9730	9730	9730	9730	0
187	20241014	161400	83549370	9730	9730	9730	9730	0
188	20241014	161300	83549370	9730	9730	9730	9730	0
189	20241014	161200	83549370	9730	9730	9730	9730	0
190	20241014	161100	83549370	9730	9730	9730	9730	0
191	20241014	161000	83549370	9730	9730	9730	9730	0
192	20241014	160900	83549370	9730	9730	9730	9730	0
193	20241014	160800	83549370	9730	9730	9730	9730	0
194	20241014	160700	83549370	9730	9730	9730	9730	0
195	20241014	160600	83549370	9730	9730	9730	9730	0
196	20241014	160500	83549370	9730	9730	9730	9730	0
197	20241014	160400	83549370	9730	9730	9730	9730	0
198	20241014	160300	83549370	9730	9730	9730	9730	0
199	20241014	160200	83549370	9730	9730	9730	9730	0
200	20241014	160100	83549370	9730	9730	9730	9730	0
201	20241014	160000	83549370	9730	9730	9730	9730	0
202	20241014	155900	83549370	9730	9730	9730	9730	0
203	20241014	155800	83549370	9730	9730	9730	9730	0
204	20241014	155700	83549370	9730	9730	9730	9730	0
205	20241014	155600	83549370	9730	9730	9730	9730	0
206	20241014	155500	83549370	9730	9730	9730	9730	0
207	20241014	155400	83549370	9730	9730	9730	9730	0
208	20241014	155300	83549370	9730	9730	9730	9730	0
209	20241014	155200	83549370	9730	9730	9730	9730	0
210	20241014	155100	83549370	9730	9730	9730	9730	0
211	20241014	155000	83549370	9730	9730	9730	9730	0
212	20241014	154900	83549370	9730	9730	9730	9730	252
213	20241014	154800	83549370	9730	9730	9730	9730	0
214	20241014	154700	83549370	9730	9730	9730	9730	0
215	20241014	154600	83549370	9730	9730	9730	9730	0
216	20241014	154500	83549370	9730	9730	9730	9730	0
217	20241014	154400	83549370	9730	9730	9730	9730	0
218	20241014	154300	83549370	9730	9730	9730	9730	0
219	20241014	154200	83549370	9730	9730	9730	9730	0
220	20241014	154100	83549370	9730	9730	9730	9730	0
221	20241014	154000	83549370	9730	9730	9730	9730	0
222	20241014	153900	83549370	9730	9730	9730	9730	0
223	20241014	153800	83549370	9730	9730	9730	9730	0
224	20241014	153700	83549370	9730	9730	9730	9730	0
225	20241014	153600	83549370	9730	9730	9730	9730	0
226	20241014	153500	83549370	9730	9730	9730	9730	0
227	20241014	153400	83549370	9730	9730	9730	9730	0
228	20241014	153300	83549370	9730	9730	9730	9730	0
229	20241014	153200	83549370	9730	9730	9730	9730	0
230	20241014	153100	83549370	9730	9730	9730	9730	0
231	20241014	153000	83549370	9730	9730	9730	9730	252
232	20241014	152900	81097410	9730	9730	9730	9730	0
233	20241014	152800	81097410	9730	9730	9730	9730	0
234	20241014	152700	81097410	9730	9730	9730	9730	0
235	20241014	152600	81097410	9730	9730	9730	9730	0
236	20241014	152500	81097410	9730	9730	9730	9730	0
237	20241014	152400	81097410	9730	9730	9730	9730	0
238	20241014	152300	81097410	9730	9730	9730	9730	0
239	20241014	152200	81097410	9730	9730	9730	9730	0
240	20241014	152100	81097410	9730	9730	9730	9730	0
241	20241014	152000	81097410	9730	9730	9730	9730	0
242	20241014	151900	81097410	9730	9730	9730	9730	18
243	20241014	151800	80922270	9730	9730	9730	9730	188
244	20241014	151700	79093030	9730	9730	9730	9730	57
245	20241014	151600	78538420	9730	9730	9730	9730	0
246	20241014	151500	78538420	9730	9730	9730	9730	49
247	20241014	151400	78061650	9730	9730	9730	9730	0
248	20241014	151300	78061650	9730	9730	9730	9730	170
249	20241014	151200	76407550	9730	9730	9730	9730	2
250	20241014	151100	76388090	9730	9730	9730	9730	50
251	20241014	151000	75901590	9740	9740	9740	9740	0
252	20241014	150900	75901590	9740	9740	9740	9740	1
253	20241014	150800	75891850	9730	9730	9730	9730	0
254	20241014	150700	75891850	9730	9730	9730	9730	0
255	20241014	150600	75891850	9730	9730	9730	9730	0
256	20241014	150500	75891850	9730	9730	9730	9730	10
257	20241014	150400	75794550	9740	9740	9740	9740	0
258	20241014	150300	75794550	9740	9740	9740	9740	2
259	20241014	150200	75775070	9740	9740	9740	9740	0
260	20241014	150100	75775070	9740	9740	9740	9740	0
261	20241014	150000	75775070	9740	9740	9740	9740	1
262	20241014	145900	75765330	9740	9740	9740	9740	0
263	20241014	145800	75765330	9740	9740	9740	9740	1
264	20241014	145700	75755590	9730	9730	9730	9730	0
265	20241014	145600	75755590	9730	9730	9730	9730	0
266	20241014	145500	75755590	9730	9730	9730	9730	30
267	20241014	145400	75463690	9740	9740	9740	9740	0
268	20241014	145300	75463690	9740	9740	9740	9740	0
269	20241014	145200	75463690	9740	9740	9740	9740	0
270	20241014	145100	75463690	9740	9740	9740	9740	0
271	20241014	145000	75463690	9740	9740	9740	9740	0
272	20241014	144900	75463690	9740	9740	9740	9740	0
273	20241014	144800	75463690	9740	9740	9740	9740	0
274	20241014	144700	75463690	9740	9740	9740	9740	1
275	20241014	144600	75453950	9740	9740	9740	9740	0
276	20241014	144500	75453950	9740	9740	9740	9740	0
277	20241014	144400	75453950	9740	9740	9740	9740	1
278	20241014	144300	75444210	9730	9730	9730	9730	0
279	20241014	144200	75444210	9730	9730	9730	9730	0
280	20241014	144100	75444210	9730	9730	9730	9730	5
281	20241014	144000	75395560	9730	9730	9730	9730	0
282	20241014	143900	75395560	9730	9730	9730	9730	18
283	20241014	143800	75220420	9740	9740	9740	9740	0
284	20241014	143700	75220420	9740	9740	9740	9740	0
285	20241014	143600	75220420	9740	9740	9740	9740	0
286	20241014	143500	75220420	9740	9740	9740	9740	0
287	20241014	143400	75220420	9740	9740	9740	9740	0
288	20241014	143300	75220420	9740	9740	9740	9740	0
289	20241014	143200	75220420	9740	9740	9740	9740	0
290	20241014	143100	75220420	9740	9740	9740	9740	0
291	20241014	143000	75220420	9740	9740	9740	9740	1
292	20241014	142900	75210680	9730	9730	9730	9730	11
293	20241014	142800	75103650	9740	9740	9740	9740	0
294	20241014	142700	75103650	9740	9740	9740	9740	5
295	20241014	142600	75054950	9740	9740	9740	9740	5
296	20241014	142500	75006250	9740	9740	9740	9740	0
297	20241014	142400	75006250	9740	9740	9740	9740	0
298	20241014	142300	75006250	9740	9740	9740	9740	2
299	20241014	142200	74986770	9740	9740	9740	9740	0
300	20241014	142100	74986770	9740	9740	9740	9740	0
301	20241014	142000	74986770	9740	9740	9740	9740	0
302	20241014	141900	74986770	9740	9740	9740	9740	5
303	20241014	141800	74938070	9740	9740	9740	9740	0
304	20241014	141700	74938070	9740	9740	9740	9740	0
305	20241014	141600	74938070	9740	9740	9740	9740	0
306	20241014	141500	74938070	9740	9740	9740	9740	0
307	20241014	141400	74938070	9740	9740	9740	9740	200
308	20241014	141300	72990070	9740	9740	9740	9740	0
309	20241014	141200	72990070	9740	9740	9740	9740	0
310	20241014	141100	72990070	9740	9740	9740	9740	0
311	20241014	141000	72990070	9740	9740	9740	9740	103
312	20241014	140900	71986850	9740	9740	9740	9740	0
313	20241014	140800	71986850	9740	9740	9740	9740	0
314	20241014	140700	71986850	9740	9740	9740	9740	0
315	20241014	140600	71986850	9740	9740	9740	9740	1
316	20241014	140500	71977110	9730	9730	9730	9730	0
317	20241014	140400	71977110	9730	9730	9730	9730	1
318	20241014	140300	71967380	9730	9730	9730	9730	10
319	20241014	140200	71870080	9730	9730	9730	9730	0
320	20241014	140100	71870080	9730	9730	9730	9730	0
321	20241014	140000	71870080	9730	9730	9730	9730	0
322	20241014	135900	71870080	9730	9730	9730	9730	0
323	20241014	135800	71870080	9730	9730	9730	9730	0
324	20241014	135700	71870080	9730	9730	9730	9730	0
325	20241014	135600	71870080	9730	9730	9730	9730	0
326	20241014	135500	71870080	9730	9730	9730	9730	100
327	20241014	135400	70897080	9730	9730	9730	9730	0
328	20241014	135300	70897080	9730	9730	9730	9730	0
329	20241014	135200	70897080	9730	9730	9730	9730	0
330	20241014	135100	70897080	9730	9730	9730	9730	0
331	20241014	135000	70897080	9730	9730	9730	9730	3
332	20241014	134900	70867890	9740	9740	9740	9740	0
333	20241014	134800	70867890	9740	9740	9740	9740	0
334	20241014	134700	70867890	9740	9740	9740	9740	3
335	20241014	134600	70838670	9740	9740	9740	9740	0
336	20241014	134500	70838670	9740	9740	9740	9740	0
337	20241014	134400	70838670	9740	9740	9740	9740	0
338	20241014	134300	70838670	9740	9740	9740	9740	0
339	20241014	134200	70838670	9740	9740	9740	9740	1
340	20241014	134100	70828930	9730	9730	9730	9730	0
341	20241014	134000	70828930	9730	9730	9730	9730	0
342	20241014	133900	70828930	9730	9730	9730	9730	0
343	20241014	133800	70828930	9730	9730	9730	9730	0
344	20241014	133700	70828930	9730	9730	9730	9730	0
345	20241014	133600	70828930	9730	9730	9730	9730	5
346	20241014	133500	70780280	9730	9730	9730	9730	0
347	20241014	133400	70780280	9730	9730	9730	9730	0
348	20241014	133300	70780280	9730	9730	9730	9730	0
349	20241014	133200	70780280	9730	9730	9730	9730	0
350	20241014	133100	70780280	9730	9730	9730	9730	0
351	20241014	133000	70780280	9730	9730	9730	9730	27
352	20241014	132900	70517570	9730	9730	9730	9730	0
353	20241014	132800	70517570	9730	9730	9730	9730	27
354	20241014	132700	70254860	9730	9730	9730	9730	0
355	20241014	132600	70254860	9730	9730	9730	9730	0
356	20241014	132500	70254860	9730	9730	9730	9730	0
357	20241014	132400	70254860	9730	9730	9730	9730	0
358	20241014	132300	70254860	9730	9730	9730	9730	0
359	20241014	132200	70254860	9730	9730	9730	9730	0
360	20241014	132100	70254860	9730	9730	9730	9730	42
361	20241014	132000	69846200	9730	9730	9730	9730	0
362	20241014	131900	69846200	9730	9730	9730	9730	0
363	20241014	131800	69846200	9730	9730	9730	9730	0
364	20241014	131700	69846200	9730	9730	9730	9730	0
365	20241014	131600	69846200	9730	9730	9730	9730	0
366	20241014	131500	69846200	9730	9730	9730	9730	0
367	20241014	131400	69846200	9730	9730	9730	9730	0
368	20241014	131300	69846200	9730	9730	9730	9730	0
369	20241014	131200	69846200	9730	9730	9730	9730	0
370	20241014	131100	69846200	9730	9730	9730	9730	0
371	20241014	131000	69846200	9730	9730	9730	9730	0
372	20241014	130900	69846200	9730	9730	9730	9730	0
373	20241014	130800	69846200	9730	9730	9730	9730	0
374	20241014	130700	69846200	9730	9730	9730	9730	0
375	20241014	130600	69846200	9730	9730	9730	9730	0
376	20241014	130500	69846200	9730	9730	9730	9730	1
377	20241014	130400	69836470	9740	9740	9740	9740	0
378	20241014	130300	69836470	9740	9740	9740	9740	0
379	20241014	130200	69836470	9740	9740	9740	9740	0
380	20241014	130100	69836470	9740	9740	9740	9740	1
381	20241014	130000	69826730	9730	9730	9730	9730	0
382	20241014	125900	69826730	9730	9730	9730	9730	0
383	20241014	125800	69826730	9730	9730	9730	9730	0
384	20241014	125700	69826730	9730	9730	9730	9730	140
385	20241014	125600	68464530	9740	9740	9740	9740	0
386	20241014	125500	68464530	9740	9740	9740	9740	0
387	20241014	125400	68464530	9740	9740	9740	9740	0
388	20241014	125300	68464530	9740	9740	9740	9740	0
389	20241014	125200	68464530	9740	9740	9740	9740	0
390	20241014	125100	68464530	9740	9740	9740	9740	0
391	20241014	125000	68464530	9740	9740	9740	9740	0
392	20241014	124900	68464530	9740	9740	9740	9740	0
393	20241014	124800	68464530	9740	9740	9740	9740	0
394	20241014	124700	68464530	9740	9740	9740	9740	0
395	20241014	124600	68464530	9740	9740	9740	9740	0
396	20241014	124500	68464530	9740	9740	9740	9740	0
397	20241014	124400	68464530	9740	9740	9740	9740	1
398	20241014	124300	68454790	9750	9740	9750	9740	2
399	20241014	124200	68435300	9760	9760	9760	9760	0
400	20241014	124100	68435300	9760	9760	9760	9760	0
401	20241014	124000	68435300	9760	9760	9760	9750	3
402	20241014	123900	68406030	9780	9760	9780	9740	334
403	20241014	123800	65143140	9760	9760	9760	9760	60
404	20241014	123700	64557540	9780	9740	9780	9740	212
405	20241014	123600	62488420	9750	9750	9750	9750	250
406	20241014	123500	60050920	9750	9740	9760	9740	123
407	20241014	123400	58852360	9750	9750	9750	9740	9
408	20241014	123300	58764620	9730	9730	9730	9730	12
409	20241014	123200	58647860	9730	9730	9730	9730	1
410	20241014	123100	58638130	9720	9720	9720	9720	0
411	20241014	123000	58638130	9720	9720	9720	9720	0
412	20241014	122900	58638130	9720	9720	9720	9720	10
413	20241014	122800	58540930	9720	9720	9720	9720	104
414	20241014	122700	57530050	9710	9710	9710	9710	0
415	20241014	122600	57530050	9710	9710	9710	9710	0
416	20241014	122500	57530050	9710	9710	9710	9710	0
417	20241014	122400	57530050	9710	9710	9710	9710	0
418	20241014	122300	57530050	9710	9710	9710	9710	0
419	20241014	122200	57530050	9710	9710	9710	9710	0
420	20241014	122100	57530050	9710	9710	9710	9710	1
421	20241014	122000	57520340	9700	9700	9700	9700	0
422	20241014	121900	57520340	9700	9700	9700	9700	0
423	20241014	121800	57520340	9700	9700	9700	9700	40
424	20241014	121700	57132340	9700	9700	9700	9700	0
425	20241014	121600	57132340	9700	9700	9700	9700	2
426	20241014	121500	57112940	9700	9700	9700	9700	108
427	20241014	121400	56065340	9700	9700	9700	9700	0
428	20241014	121300	56065340	9700	9700	9700	9700	0
429	20241014	121200	56065340	9700	9700	9700	9700	4
430	20241014	121100	56026540	9710	9710	9710	9710	0
431	20241014	121000	56026540	9710	9710	9710	9710	0
432	20241014	120900	56026540	9710	9710	9710	9710	1
433	20241014	120800	56016830	9700	9710	9710	9700	7
434	20241014	120700	55948890	9710	9710	9710	9710	0
435	20241014	120600	55948890	9710	9710	9710	9710	0
436	20241014	120500	55948890	9710	9710	9710	9710	0
437	20241014	120400	55948890	9710	9710	9710	9710	0
438	20241014	120300	55948890	9710	9710	9710	9710	0
439	20241014	120200	55948890	9710	9710	9710	9710	0
440	20241014	120100	55948890	9710	9710	9710	9710	0
441	20241014	120000	55948890	9710	9710	9710	9710	2
442	20241014	115900	55929470	9710	9700	9710	9700	3
443	20241014	115800	55900350	9710	9710	9710	9710	10
444	20241014	115700	55803250	9710	9710	9710	9710	1
445	20241014	115600	55793540	9700	9700	9700	9700	0
446	20241014	115500	55793540	9700	9700	9700	9700	3
447	20241014	115400	55764440	9700	9700	9700	9700	1
448	20241014	115300	55754740	9710	9710	9710	9710	10
449	20241014	115200	55657640	9700	9700	9700	9700	0
450	20241014	115100	55657640	9700	9700	9700	9700	0
451	20241014	115000	55657640	9700	9700	9700	9700	1
452	20241014	114900	55647940	9710	9710	9710	9710	0
453	20241014	114800	55647940	9710	9710	9710	9710	8
454	20241014	114700	55570260	9690	9690	9690	9690	0
455	20241014	114600	55570260	9690	9690	9690	9690	0
456	20241014	114500	55570260	9690	9690	9690	9690	1
457	20241014	114400	55560570	9700	9700	9700	9700	0
458	20241014	114300	55560570	9700	9700	9700	9700	0
459	20241014	114200	55560570	9700	9700	9700	9700	0
460	20241014	114100	55560570	9700	9700	9700	9700	1
461	20241014	114000	55550870	9710	9710	9710	9710	0
462	20241014	113900	55550870	9710	9710	9710	9710	52
463	20241014	113800	55045950	9710	9710	9710	9710	33
464	20241014	113700	54725520	9690	9700	9700	9690	41
465	20241014	113600	54328140	9710	9710	9710	9710	0
466	20241014	113500	54328140	9710	9710	9710	9710	0
467	20241014	113400	54328140	9710	9710	9710	9710	0
468	20241014	113300	54328140	9710	9710	9710	9710	5
469	20241014	113200	54279590	9700	9700	9700	9700	1
470	20241014	113100	54269890	9700	9700	9700	9700	0
471	20241014	113000	54269890	9700	9700	9700	9700	1
472	20241014	112900	54260190	9700	9700	9700	9700	0
473	20241014	112800	54260190	9700	9690	9700	9690	11
474	20241014	112700	54153500	9710	9700	9710	9700	3
475	20241014	112600	54124390	9700	9700	9700	9700	0
476	20241014	112500	54124390	9700	9700	9700	9700	1
477	20241014	112400	54114690	9690	9690	9690	9690	20
478	20241014	112300	53920890	9680	9690	9690	9680	7
479	20241014	112200	53853070	9690	9690	9690	9690	19
480	20241014	112100	53668960	9680	9680	9680	9680	44
481	20241014	112000	53243040	9680	9670	9680	9670	21
482	20241014	111900	53039960	9680	9670	9680	9670	13
483	20241014	111800	52914130	9670	9670	9670	9670	46
484	20241014	111700	52469310	9670	9670	9670	9670	1
485	20241014	111600	52459640	9650	9650	9650	9650	0
486	20241014	111500	52459640	9650	9650	9650	9650	1
487	20241014	111400	52449990	9640	9640	9640	9640	0
488	20241014	111300	52449990	9640	9640	9640	9640	0
489	20241014	111200	52449990	9640	9640	9640	9640	0
490	20241014	111100	52449990	9640	9640	9640	9640	0
491	20241014	111000	52449990	9640	9640	9640	9640	1
492	20241014	110900	52440350	9640	9640	9640	9640	0
493	20241014	110800	52440350	9640	9640	9640	9640	0
494	20241014	110700	52440350	9640	9650	9650	9640	102
495	20241014	110600	51456860	9650	9660	9660	9650	5
496	20241014	110500	51408570	9670	9670	9670	9670	0
497	20241014	110400	51408570	9670	9670	9670	9670	2
498	20241014	110300	51389230	9680	9650	9680	9650	14
499	20241014	110200	51253960	9670	9670	9670	9670	3
500	20241014	110100	51224950	9670	9670	9670	9670	0
501	20241014	110000	51224950	9670	9670	9670	9670	0
502	20241014	105900	51224950	9670	9660	9670	9660	33
503	20241014	105800	50905890	9660	9660	9660	9660	10
504	20241014	105700	50809290	9660	9650	9660	9650	12
505	20241014	105600	50693380	9660	9660	9660	9660	0
506	20241014	105500	50693380	9660	9660	9660	9660	0
507	20241014	105400	50693380	9660	9660	9660	9660	0
508	20241014	105300	50693380	9660	9660	9660	9640	17
509	20241014	105200	50529260	9650	9650	9650	9650	0
510	20241014	105100	50529260	9650	9650	9650	9650	26
511	20241014	105000	50278360	9650	9650	9650	9650	0
512	20241014	104900	50278360	9650	9650	9650	9650	5
513	20241014	104800	50230110	9650	9650	9650	9650	1
514	20241014	104700	50220460	9650	9650	9650	9650	0
515	20241014	104600	50220460	9650	9650	9650	9650	0
516	20241014	104500	50220460	9650	9650	9650	9650	0
517	20241014	104400	50220460	9650	9670	9670	9650	2
518	20241014	104300	50201140	9660	9660	9660	9640	233
519	20241014	104200	47952420	9650	9650	9650	9650	0
520	20241014	104100	47952420	9650	9650	9650	9650	0
521	20241014	104000	47952420	9650	9640	9650	9640	149
522	20241014	103900	46514580	9650	9650	9650	9650	10
523	20241014	103800	46418080	9650	9650	9650	9650	0
524	20241014	103700	46418080	9650	9650	9650	9650	1
525	20241014	103600	46408430	9650	9650	9650	9650	41
526	20241014	103500	46012780	9650	9650	9650	9650	1
527	20241014	103400	46003130	9660	9660	9660	9660	0
528	20241014	103300	46003130	9660	9660	9660	9660	1
529	20241014	103200	45993470	9640	9640	9640	9640	32
530	20241014	103100	45684990	9640	9640	9640	9640	1
531	20241014	103000	45675350	9660	9660	9660	9660	0
532	20241014	102900	45675350	9660	9660	9660	9660	5
533	20241014	102800	45627050	9660	9660	9660	9660	3
534	20241014	102700	45598070	9640	9640	9640	9640	0
535	20241014	102600	45598070	9640	9650	9660	9640	6
536	20241014	102500	45540170	9650	9650	9650	9650	401
537	20241014	102400	41670520	9660	9660	9660	9660	0
538	20241014	102300	41670520	9660	9660	9660	9660	10
539	20241014	102200	41573920	9660	9670	9680	9660	6
540	20241014	102100	41515900	9680	9670	9680	9670	2
541	20241014	102000	41496550	9680	9670	9680	9670	4
542	20241014	101900	41457850	9680	9670	9680	9670	463
543	20241014	101800	36980620	9660	9660	9660	9660	1
544	20241014	101700	36970960	9660	9660	9660	9660	0
545	20241014	101600	36970960	9660	9660	9660	9660	0
546	20241014	101500	36970960	9660	9660	9660	9660	0
547	20241014	101400	36970960	9660	9660	9660	9660	10
548	20241014	101300	36874360	9660	9660	9660	9660	1
549	20241014	101200	36864700	9660	9660	9660	9660	4
550	20241014	101100	36826060	9670	9670	9670	9670	0
551	20241014	101000	36826060	9670	9650	9670	9650	17
552	20241014	100900	36661810	9650	9650	9650	9650	6
553	20241014	100800	36603910	9660	9660	9660	9660	0
554	20241014	100700	36603910	9660	9660	9660	9660	0
555	20241014	100600	36603910	9660	9660	9660	9660	20
556	20241014	100500	36410710	9660	9660	9660	9660	123
557	20241014	100400	35222530	9670	9670	9670	9670	0
558	20241014	100300	35222530	9670	9670	9670	9670	1
559	20241014	100200	35212860	9670	9670	9670	9670	0
560	20241014	100100	35212860	9670	9670	9670	9670	19
561	20241014	100000	35029130	9670	9670	9670	9670	1
562	20241014	095900	35019460	9680	9680	9680	9680	0
563	20241014	095800	35019460	9680	9680	9680	9680	6
564	20241014	095700	34961380	9670	9670	9670	9670	0
565	20241014	095600	34961380	9670	9670	9670	9670	0
566	20241014	095500	34961380	9670	9670	9670	9670	2
567	20241014	095400	34942040	9670	9670	9680	9670	5
568	20241014	095300	34893680	9690	9690	9690	9660	222
569	20241014	095200	32747430	9690	9690	9690	9690	10
570	20241014	095100	32650530	9690	9690	9690	9690	10
571	20241014	095000	32553630	9680	9680	9680	9680	1
572	20241014	094900	32543950	9700	9700	9700	9700	0
573	20241014	094800	32543950	9700	9690	9700	9690	4
574	20241014	094700	32505180	9700	9700	9700	9700	2
575	20241014	094600	32485780	9700	9700	9700	9700	3
576	20241014	094500	32456680	9700	9700	9700	9700	0
577	20241014	094400	32456680	9700	9700	9700	9700	0
578	20241014	094300	32456680	9700	9700	9700	9700	0
579	20241014	094200	32456680	9700	9700	9700	9700	0
580	20241014	094100	32456680	9700	9700	9740	9700	168
581	20241014	094000	30822280	9690	9690	9700	9690	4
582	20241014	093900	30783510	9700	9700	9700	9700	0
583	20241014	093800	30783510	9700	9690	9700	9690	2
584	20241014	093700	30764120	9710	9700	9710	9700	2
585	20241014	093600	30744710	9690	9690	9690	9690	201
586	20241014	093500	28797020	9680	9680	9680	9680	1
587	20241014	093400	28787340	9690	9690	9690	9690	0
588	20241014	093300	28787340	9690	9690	9690	9690	0
589	20241014	093200	28787340	9690	9680	9690	9680	79
590	20241014	093100	28022420	9680	9680	9680	9680	0
591	20241014	093000	28022420	9680	9680	9680	9680	24
592	20241014	092900	27790100	9680	9680	9680	9680	0
593	20241014	092800	27790100	9680	9680	9680	9680	0
594	20241014	092700	27790100	9680	9680	9680	9680	5
595	20241014	092600	27741700	9690	9690	9690	9690	2
596	20241014	092500	27722320	9690	9690	9690	9690	0
597	20241014	092400	27722320	9690	9690	9690	9690	0
598	20241014	092300	27722320	9690	9690	9690	9690	229
599	20241014	092200	25503310	9680	9730	9730	9680	1001
600	20241014	092100	15813370	9710	9680	9710	9680	137
601	20241014	092000	14486590	9680	9690	9690	9680	126
602	20241014	091900	13266720	9700	9700	9700	9700	0
603	20241014	091800	13266720	9700	9700	9700	9700	0
604	20241014	091700	13266720	9700	9700	9700	9700	0
605	20241014	091600	13266720	9700	9700	9700	9700	0
606	20241014	091500	13266720	9700	9690	9700	9690	4
607	20241014	091400	13227940	9680	9680	9680	9680	11
608	20241014	091300	13121460	9680	9700	9700	9680	109
609	20241014	091200	12065490	9730	9700	9730	9700	44
610	20241014	091100	11638530	9700	9700	9700	9700	10
611	20241014	091000	11541530	9710	9750	9750	9710	863
612	20241014	090900	3128100	9810	9810	9810	9810	0
613	20241014	090800	3128100	9810	9810	9810	9810	0
614	20241014	090700	3128100	9810	9810	9810	9810	1
615	20241014	090600	3118290	9750	9750	9750	9750	30
616	20241014	090500	2825790	9760	9760	9760	9760	1
617	20241014	090400	2816030	9840	9840	9840	9840	0
618	20241014	090300	2816030	9840	9840	9840	9840	1
619	20241014	090200	2806190	9770	9770	9850	9770	72
620	20241014	090100	2102670	9780	9780	9780	9780	0
621	20241014	090000	2102670	9780	9780	9780	9780	214