KissMeData/138610/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	202500	1126601560	17730	17730	17730	17730	1287
3	20241010	202400	1126601560	17730	17730	17730	17730	0
4	20241010	202300	1126601560	17730	17730	17730	17730	0
5	20241010	202200	1126601560	17730	17730	17730	17730	0
6	20241010	202100	1126601560	17730	17730	17730	17730	0
7	20241010	202000	1126601560	17730	17730	17730	17730	0
8	20241010	201900	1126601560	17730	17730	17730	17730	0
9	20241010	201800	1126601560	17730	17730	17730	17730	0
10	20241010	201700	1126601560	17730	17730	17730	17730	0
11	20241010	201600	1126601560	17730	17730	17730	17730	0
12	20241010	201500	1126601560	17730	17730	17730	17730	0
13	20241010	201400	1126601560	17730	17730	17730	17730	0
14	20241010	201300	1126601560	17730	17730	17730	17730	0
15	20241010	201200	1126601560	17730	17730	17730	17730	0
16	20241010	201100	1126601560	17730	17730	17730	17730	0
17	20241010	201000	1126601560	17730	17730	17730	17730	0
18	20241010	200900	1126601560	17730	17730	17730	17730	0
19	20241010	200800	1126601560	17730	17730	17730	17730	0
20	20241010	200700	1126601560	17730	17730	17730	17730	0
21	20241010	200600	1126601560	17730	17730	17730	17730	0
22	20241010	200500	1126601560	17730	17730	17730	17730	0
23	20241010	200400	1126601560	17730	17730	17730	17730	0
24	20241010	200300	1126601560	17730	17730	17730	17730	0
25	20241010	200200	1126601560	17730	17730	17730	17730	0
26	20241010	200100	1126601560	17730	17730	17730	17730	0
27	20241010	200000	1126601560	17730	17730	17730	17730	0
28	20241010	195900	1126601560	17730	17730	17730	17730	0
29	20241010	195800	1126601560	17730	17730	17730	17730	0
30	20241010	195700	1126601560	17730	17730	17730	17730	0
31	20241010	195600	1126601560	17730	17730	17730	17730	0
32	20241010	195500	1126601560	17730	17730	17730	17730	1287
33	20241010	195400	1126601560	17730	17730	17730	17730	0
34	20241010	195300	1126601560	17730	17730	17730	17730	0
35	20241010	195200	1126601560	17730	17730	17730	17730	0
36	20241010	195100	1126601560	17730	17730	17730	17730	0
37	20241010	195000	1126601560	17730	17730	17730	17730	0
38	20241010	194900	1126601560	17730	17730	17730	17730	0
39	20241010	194800	1126601560	17730	17730	17730	17730	0
40	20241010	194700	1126601560	17730	17730	17730	17730	0
41	20241010	194600	1126601560	17730	17730	17730	17730	0
42	20241010	194500	1126601560	17730	17730	17730	17730	0
43	20241010	194400	1126601560	17730	17730	17730	17730	0
44	20241010	194300	1126601560	17730	17730	17730	17730	0
45	20241010	194200	1126601560	17730	17730	17730	17730	0
46	20241010	194100	1126601560	17730	17730	17730	17730	0
47	20241010	194000	1126601560	17730	17730	17730	17730	0
48	20241010	193900	1126601560	17730	17730	17730	17730	0
49	20241010	193800	1126601560	17730	17730	17730	17730	0
50	20241010	193700	1126601560	17730	17730	17730	17730	0
51	20241010	193600	1126601560	17730	17730	17730	17730	0
52	20241010	193500	1126601560	17730	17730	17730	17730	0
53	20241010	193400	1126601560	17730	17730	17730	17730	0
54	20241010	193300	1126601560	17730	17730	17730	17730	0
55	20241010	193200	1126601560	17730	17730	17730	17730	0
56	20241010	193100	1126601560	17730	17730	17730	17730	0
57	20241010	193000	1126601560	17730	17730	17730	17730	0
58	20241010	192900	1126601560	17730	17730	17730	17730	0
59	20241010	192800	1126601560	17730	17730	17730	17730	0
60	20241010	192700	1126601560	17730	17730	17730	17730	0
61	20241010	192600	1126601560	17730	17730	17730	17730	0
62	20241010	192500	1126601560	17730	17730	17730	17730	1287
63	20241010	192400	1126601560	17730	17730	17730	17730	0
64	20241010	192300	1126601560	17730	17730	17730	17730	0
65	20241010	192200	1126601560	17730	17730	17730	17730	0
66	20241010	192100	1126601560	17730	17730	17730	17730	0
67	20241010	192000	1126601560	17730	17730	17730	17730	0
68	20241010	191900	1126601560	17730	17730	17730	17730	0
69	20241010	191800	1126601560	17730	17730	17730	17730	0
70	20241010	191700	1126601560	17730	17730	17730	17730	0
71	20241010	191600	1126601560	17730	17730	17730	17730	0
72	20241010	191500	1126601560	17730	17730	17730	17730	0
73	20241010	191400	1126601560	17730	17730	17730	17730	0
74	20241010	191300	1126601560	17730	17730	17730	17730	0
75	20241010	191200	1126601560	17730	17730	17730	17730	0
76	20241010	191100	1126601560	17730	17730	17730	17730	0
77	20241010	191000	1126601560	17730	17730	17730	17730	0
78	20241010	190900	1126601560	17730	17730	17730	17730	0
79	20241010	190800	1126601560	17730	17730	17730	17730	0
80	20241010	190700	1126601560	17730	17730	17730	17730	0
81	20241010	190600	1126601560	17730	17730	17730	17730	0
82	20241010	190500	1126601560	17730	17730	17730	17730	0
83	20241010	190400	1126601560	17730	17730	17730	17730	0
84	20241010	190300	1126601560	17730	17730	17730	17730	0
85	20241010	190200	1126601560	17730	17730	17730	17730	0
86	20241010	190100	1126601560	17730	17730	17730	17730	0
87	20241010	190000	1126601560	17730	17730	17730	17730	0
88	20241010	185900	1126601560	17730	17730	17730	17730	0
89	20241010	185800	1126601560	17730	17730	17730	17730	0
90	20241010	185700	1126601560	17730	17730	17730	17730	0
91	20241010	185600	1126601560	17730	17730	17730	17730	0
92	20241010	185500	1126601560	17730	17730	17730	17730	1287
93	20241010	185400	1126601560	17730	17730	17730	17730	0
94	20241010	185300	1126601560	17730	17730	17730	17730	0
95	20241010	185200	1126601560	17730	17730	17730	17730	0
96	20241010	185100	1126601560	17730	17730	17730	17730	0
97	20241010	185000	1126601560	17730	17730	17730	17730	0
98	20241010	184900	1126601560	17730	17730	17730	17730	0
99	20241010	184800	1126601560	17730	17730	17730	17730	0
100	20241010	184700	1126601560	17730	17730	17730	17730	0
101	20241010	184600	1126601560	17730	17730	17730	17730	0
102	20241010	184500	1126601560	17730	17730	17730	17730	0
103	20241010	184400	1126601560	17730	17730	17730	17730	0
104	20241010	184300	1126601560	17730	17730	17730	17730	0
105	20241010	184200	1126601560	17730	17730	17730	17730	0
106	20241010	184100	1126601560	17730	17730	17730	17730	0
107	20241010	184000	1126601560	17730	17730	17730	17730	0
108	20241010	183900	1126601560	17730	17730	17730	17730	0
109	20241010	183800	1126601560	17730	17730	17730	17730	0
110	20241010	183700	1126601560	17730	17730	17730	17730	0
111	20241010	183600	1126601560	17730	17730	17730	17730	0
112	20241010	183500	1126601560	17730	17730	17730	17730	0
113	20241010	183400	1126601560	17730	17730	17730	17730	0
114	20241010	183300	1126601560	17730	17730	17730	17730	0
115	20241010	183200	1126601560	17730	17730	17730	17730	0
116	20241010	183100	1126601560	17730	17730	17730	17730	0
117	20241010	183000	1126601560	17730	17730	17730	17730	0
118	20241010	182900	1126601560	17730	17730	17730	17730	0
119	20241010	182800	1126601560	17730	17730	17730	17730	0
120	20241010	182700	1126601560	17730	17730	17730	17730	0
121	20241010	182600	1126601560	17730	17730	17730	17730	0
122	20241010	182500	1126601560	17730	17730	17730	17730	1287
123	20241010	182400	1126601560	17730	17730	17730	17730	0
124	20241010	182300	1126601560	17730	17730	17730	17730	0
125	20241010	182200	1126601560	17730	17730	17730	17730	0
126	20241010	182100	1126601560	17730	17730	17730	17730	0
127	20241010	182000	1126601560	17730	17730	17730	17730	0
128	20241010	181900	1126601560	17730	17730	17730	17730	0
129	20241010	181800	1126601560	17730	17730	17730	17730	0
130	20241010	181700	1126601560	17730	17730	17730	17730	0
131	20241010	181600	1126601560	17730	17730	17730	17730	0
132	20241010	181500	1126601560	17730	17730	17730	17730	0
133	20241010	181400	1126601560	17730	17730	17730	17730	0
134	20241010	181300	1126601560	17730	17730	17730	17730	0
135	20241010	181200	1126601560	17730	17730	17730	17730	0
136	20241010	181100	1126601560	17730	17730	17730	17730	0
137	20241010	181000	1126601560	17730	17730	17730	17730	0
138	20241010	180900	1126601560	17730	17730	17730	17730	0
139	20241010	180800	1126601560	17730	17730	17730	17730	0
140	20241010	180700	1126601560	17730	17730	17730	17730	0
141	20241010	180600	1126601560	17730	17730	17730	17730	0
142	20241010	180500	1126601560	17730	17730	17730	17730	0
143	20241010	180400	1126601560	17730	17730	17730	17730	0
144	20241010	180300	1126601560	17730	17730	17730	17730	0
145	20241010	180200	1126601560	17730	17730	17730	17730	0
146	20241010	180100	1126601560	17730	17730	17730	17730	0
147	20241010	180000	1126601560	17730	17730	17730	17730	0
148	20241010	175900	1126601560	17730	17730	17730	17730	0
149	20241010	175800	1126601560	17730	17730	17730	17730	0
150	20241010	175700	1126601560	17730	17730	17730	17730	0
151	20241010	175600	1126601560	17730	17730	17730	17730	0
152	20241010	175500	1126601560	17730	17730	17730	17730	1287
153	20241010	175400	1126601560	17730	17730	17730	17730	0
154	20241010	175300	1126601560	17730	17730	17730	17730	0
155	20241010	175200	1126601560	17730	17730	17730	17730	0
156	20241010	175100	1126601560	17730	17730	17730	17730	0
157	20241010	175000	1126601560	17730	17730	17730	17730	0
158	20241010	174900	1126601560	17730	17730	17730	17730	0
159	20241010	174800	1126601560	17730	17730	17730	17730	0
160	20241010	174700	1126601560	17730	17730	17730	17730	0
161	20241010	174600	1126601560	17730	17730	17730	17730	0
162	20241010	174500	1126601560	17730	17730	17730	17730	0
163	20241010	174400	1126601560	17730	17730	17730	17730	0
164	20241010	174300	1126601560	17730	17730	17730	17730	0
165	20241010	174200	1126601560	17730	17730	17730	17730	0
166	20241010	174100	1126601560	17730	17730	17730	17730	0
167	20241010	174000	1126601560	17730	17730	17730	17730	0
168	20241010	173900	1126601560	17730	17730	17730	17730	0
169	20241010	173800	1126601560	17730	17730	17730	17730	0
170	20241010	173700	1126601560	17730	17730	17730	17730	0
171	20241010	173600	1126601560	17730	17730	17730	17730	0
172	20241010	173500	1126601560	17730	17730	17730	17730	0
173	20241010	173400	1126601560	17730	17730	17730	17730	0
174	20241010	173300	1126601560	17730	17730	17730	17730	0
175	20241010	173200	1126601560	17730	17730	17730	17730	0
176	20241010	173100	1126601560	17730	17730	17730	17730	0
177	20241010	173000	1126601560	17730	17730	17730	17730	0
178	20241010	172900	1126601560	17730	17730	17730	17730	0
179	20241010	172800	1126601560	17730	17730	17730	17730	0
180	20241010	172700	1126601560	17730	17730	17730	17730	0
181	20241010	172600	1126601560	17730	17730	17730	17730	0
182	20241010	172500	1126601560	17730	17730	17730	17730	1287
183	20241010	172400	1126601560	17730	17730	17730	17730	0
184	20241010	172300	1126601560	17730	17730	17730	17730	0
185	20241010	172200	1126601560	17730	17730	17730	17730	0
186	20241010	172100	1126601560	17730	17730	17730	17730	0
187	20241010	172000	1126601560	17730	17730	17730	17730	0
188	20241010	171900	1126601560	17730	17730	17730	17730	0
189	20241010	171800	1126601560	17730	17730	17730	17730	0
190	20241010	171700	1126601560	17730	17730	17730	17730	0
191	20241010	171600	1126601560	17730	17730	17730	17730	0
192	20241010	171500	1126601560	17730	17730	17730	17730	0
193	20241010	171400	1126601560	17730	17730	17730	17730	0
194	20241010	171300	1126601560	17730	17730	17730	17730	0
195	20241010	171200	1126601560	17730	17730	17730	17730	0
196	20241010	171100	1126601560	17730	17730	17730	17730	0
197	20241010	171000	1126601560	17730	17730	17730	17730	0
198	20241010	170900	1126601560	17730	17730	17730	17730	0
199	20241010	170800	1126601560	17730	17730	17730	17730	0
200	20241010	170700	1126601560	17730	17730	17730	17730	0
201	20241010	170600	1126601560	17730	17730	17730	17730	0
202	20241010	170500	1126601560	17730	17730	17730	17730	0
203	20241010	170400	1126601560	17730	17730	17730	17730	0
204	20241010	170300	1126601560	17730	17730	17730	17730	0
205	20241010	170200	1126601560	17730	17730	17730	17730	0
206	20241010	170100	1126601560	17730	17730	17730	17730	0
207	20241010	170000	1126601560	17730	17730	17730	17730	0
208	20241010	165900	1126601560	17730	17730	17730	17730	0
209	20241010	165800	1126601560	17730	17730	17730	17730	0
210	20241010	165700	1126601560	17730	17730	17730	17730	0
211	20241010	165600	1126601560	17730	17730	17730	17730	0
212	20241010	165500	1126601560	17730	17730	17730	17730	1287
213	20241010	165400	1126601560	17730	17730	17730	17730	0
214	20241010	165300	1126601560	17730	17730	17730	17730	0
215	20241010	165200	1126601560	17730	17730	17730	17730	0
216	20241010	165100	1126601560	17730	17730	17730	17730	0
217	20241010	165000	1126601560	17730	17730	17730	17730	0
218	20241010	164900	1126601560	17730	17730	17730	17730	0
219	20241010	164800	1126601560	17730	17730	17730	17730	0
220	20241010	164700	1126601560	17730	17730	17730	17730	0
221	20241010	164600	1126601560	17730	17730	17730	17730	0
222	20241010	164500	1126601560	17730	17730	17730	17730	0
223	20241010	164400	1126601560	17730	17730	17730	17730	0
224	20241010	164300	1126601560	17730	17730	17730	17730	0
225	20241010	164200	1126601560	17730	17730	17730	17730	0
226	20241010	164100	1126601560	17730	17730	17730	17730	0
227	20241010	164000	1126601560	17730	17730	17730	17730	0
228	20241010	163900	1126601560	17730	17730	17730	17730	0
229	20241010	163800	1126601560	17730	17730	17730	17730	0
230	20241010	163700	1126601560	17730	17730	17730	17730	0
231	20241010	163600	1126601560	17730	17730	17730	17730	0
232	20241010	163500	1126601560	17730	17730	17730	17730	0
233	20241010	163400	1126601560	17730	17730	17730	17730	0
234	20241010	163300	1126601560	17730	17730	17730	17730	0
235	20241010	163200	1126601560	17730	17730	17730	17730	0
236	20241010	163100	1126601560	17730	17730	17730	17730	0
237	20241010	163000	1126601560	17730	17730	17730	17730	0
238	20241010	162900	1126601560	17730	17730	17730	17730	0
239	20241010	162800	1126601560	17730	17730	17730	17730	0
240	20241010	162700	1126601560	17730	17730	17730	17730	0
241	20241010	162600	1126601560	17730	17730	17730	17730	0
242	20241010	162500	1126601560	17730	17730	17730	17730	1287
243	20241010	162400	1126601560	17730	17730	17730	17730	0
244	20241010	162300	1126601560	17730	17730	17730	17730	0
245	20241010	162200	1126601560	17730	17730	17730	17730	0
246	20241010	162100	1126601560	17730	17730	17730	17730	0
247	20241010	162000	1126601560	17730	17730	17730	17730	0
248	20241010	161900	1126601560	17730	17730	17730	17730	0
249	20241010	161800	1126601560	17730	17730	17730	17730	0
250	20241010	161700	1126601560	17730	17730	17730	17730	0
251	20241010	161600	1126601560	17730	17730	17730	17730	0
252	20241010	161500	1126601560	17730	17730	17730	17730	0
253	20241010	161400	1126601560	17730	17730	17730	17730	0
254	20241010	161300	1126601560	17730	17730	17730	17730	0
255	20241010	161200	1126601560	17730	17730	17730	17730	0
256	20241010	161100	1126601560	17730	17730	17730	17730	0
257	20241010	161000	1126601560	17730	17730	17730	17730	0
258	20241010	160900	1126601560	17730	17730	17730	17730	0
259	20241010	160800	1126601560	17730	17730	17730	17730	0
260	20241010	160700	1126601560	17730	17730	17730	17730	0
261	20241010	160600	1126601560	17730	17730	17730	17730	0
262	20241010	160500	1126601560	17730	17730	17730	17730	0
263	20241010	160400	1126601560	17730	17730	17730	17730	0
264	20241010	160300	1126601560	17730	17730	17730	17730	0
265	20241010	160200	1126601560	17730	17730	17730	17730	0
266	20241010	160100	1126601560	17730	17730	17730	17730	0
267	20241010	160000	1126601560	17730	17730	17730	17730	0
268	20241010	155900	1126601560	17730	17730	17730	17730	0
269	20241010	155800	1126601560	17730	17730	17730	17730	0
270	20241010	155700	1126601560	17730	17730	17730	17730	0
271	20241010	155600	1126601560	17730	17730	17730	17730	0
272	20241010	155500	1126601560	17730	17730	17730	17730	1287
273	20241010	155400	1126601560	17730	17730	17730	17730	0
274	20241010	155300	1126601560	17730	17730	17730	17730	0
275	20241010	155200	1126601560	17730	17730	17730	17730	0
276	20241010	155100	1126601560	17730	17730	17730	17730	0
277	20241010	155000	1126601560	17730	17730	17730	17730	0
278	20241010	154900	1126601560	17730	17730	17730	17730	0
279	20241010	154800	1126601560	17730	17730	17730	17730	0
280	20241010	154700	1126601560	17730	17730	17730	17730	0
281	20241010	154600	1126601560	17730	17730	17730	17730	0
282	20241010	154500	1126601560	17730	17730	17730	17730	0
283	20241010	154400	1126601560	17730	17730	17730	17730	0
284	20241010	154300	1126601560	17730	17730	17730	17730	0
285	20241010	154200	1126601560	17730	17730	17730	17730	0
286	20241010	154100	1126601560	17730	17730	17730	17730	0
287	20241010	154000	1126601560	17730	17730	17730	17730	0
288	20241010	153900	1126601560	17730	17730	17730	17730	0
289	20241010	153800	1126601560	17730	17730	17730	17730	0
290	20241010	153700	1126601560	17730	17730	17730	17730	0
291	20241010	153600	1126601560	17730	17730	17730	17730	0
292	20241010	153500	1126601560	17730	17730	17730	17730	0
293	20241010	153400	1126601560	17730	17730	17730	17730	0
294	20241010	153300	1126601560	17730	17730	17730	17730	0
295	20241010	153200	1126601560	17730	17730	17730	17730	0
296	20241010	153100	1126601560	17730	17730	17730	17730	0
297	20241010	153000	1126601560	17730	17730	17730	17730	1287
298	20241010	152900	1103783050	17690	17690	17690	17690	0
299	20241010	152800	1103783050	17690	17690	17690	17690	0
300	20241010	152700	1103783050	17690	17690	17690	17690	0
301	20241010	152600	1103783050	17690	17690	17690	17690	0
302	20241010	152500	1103783050	17690	17690	17690	17690	0
303	20241010	152400	1103783050	17690	17690	17690	17690	0
304	20241010	152300	1103783050	17690	17690	17690	17690	0
305	20241010	152200	1103783050	17690	17690	17690	17690	0
306	20241010	152100	1103783050	17690	17690	17690	17690	0
307	20241010	152000	1103783050	17690	17690	17690	17690	0
308	20241010	151900	1103783050	17690	17670	17690	17670	161
309	20241010	151800	1100935180	17670	17610	17670	17580	737
310	20241010	151700	1087965340	17630	17630	17630	17630	0
311	20241010	151600	1087965340	17630	17630	17630	17630	32
312	20241010	151500	1087401180	17630	17630	17630	17630	105
313	20241010	151400	1085550030	17610	17610	17610	17610	168
314	20241010	151300	1082591550	17610	17610	17610	17610	8
315	20241010	151200	1082450670	17600	17690	17690	17600	655
316	20241010	151100	1070915110	17690	17690	17690	17690	64
317	20241010	151000	1069782950	17600	17630	17630	17600	455
318	20241010	150900	1061772660	17610	17630	17630	17610	49
319	20241010	150800	1060908930	17630	17630	17630	17630	62
320	20241010	150700	1059815870	17620	17630	17630	17610	449
321	20241010	150600	1051907410	17630	17690	17690	17620	2086
322	20241010	150500	1015056090	17690	17700	17700	17690	172
323	20241010	150400	1012013350	17690	17690	17690	17690	0
324	20241010	150300	1012013350	17690	17690	17690	17690	100
325	20241010	150200	1010244350	17690	17690	17690	17690	87
326	20241010	150100	1008705320	17690	17690	17690	17690	0
327	20241010	150000	1008705320	17690	17690	17690	17690	60
328	20241010	145900	1007643920	17690	17690	17690	17690	14
329	20241010	145800	1007396260	17690	17690	17690	17690	295
330	20241010	145700	1002177710	17700	17700	17700	17700	567
331	20241010	145600	992141810	17710	17700	17710	17700	315
332	20241010	145500	986563460	17700	17710	17710	17700	238
333	20241010	145400	982349860	17710	17710	17710	17710	100
334	20241010	145300	980578860	17700	17700	17700	17700	20
335	20241010	145200	980224860	17700	17700	17700	17700	290
336	20241010	145100	975091860	17700	17700	17700	17700	5
337	20241010	145000	975003360	17700	17690	17700	17690	40
338	20241010	144900	974295460	17700	17700	17700	17700	364
339	20241010	144800	967852660	17700	17700	17700	17700	20
340	20241010	144700	967498660	17700	17700	17700	17700	0
341	20241010	144600	967498660	17700	17700	17700	17700	100
342	20241010	144500	965728660	17700	17700	17700	17700	0
343	20241010	144400	965728660	17700	17710	17710	17700	402
344	20241010	144300	958610230	17710	17720	17720	17710	118
345	20241010	144200	956519950	17720	17720	17720	17720	129
346	20241010	144100	954234070	17720	17720	17740	17720	354
347	20241010	144000	947958340	17720	17720	17720	17720	0
348	20241010	143900	947958340	17720	17720	17720	17720	97
349	20241010	143800	946239500	17720	17720	17720	17720	0
350	20241010	143700	946239500	17720	17730	17730	17720	21
351	20241010	143600	945867280	17730	17740	17740	17730	240
352	20241010	143500	941611080	17740	17740	17740	17740	20
353	20241010	143400	941256280	17740	17740	17740	17740	0
354	20241010	143300	941256280	17740	17740	17740	17740	0
355	20241010	143200	941256280	17740	17740	17740	17740	0
356	20241010	143100	941256280	17740	17740	17740	17740	150
357	20241010	143000	938595280	17730	17750	17750	17730	135
358	20241010	142900	936199050	17730	17730	17730	17730	0
359	20241010	142800	936199050	17730	17730	17730	17720	263
360	20241010	142700	931536210	17720	17720	17720	17720	10
361	20241010	142600	931359010	17730	17730	17730	17730	334
362	20241010	142500	925437190	17730	17730	17730	17730	100
363	20241010	142400	923664190	17730	17730	17730	17730	0
364	20241010	142300	923664190	17730	17730	17730	17730	0
365	20241010	142200	923664190	17730	17730	17730	17730	0
366	20241010	142100	923664190	17730	17730	17730	17730	99
367	20241010	142000	921908920	17740	17740	17740	17740	113
368	20241010	141900	919904300	17740	17750	17750	17740	62
369	20241010	141800	918804400	17750	17740	17750	17740	231
370	20241010	141700	914704450	17730	17730	17730	17730	48
371	20241010	141600	913853410	17730	17730	17730	17730	30
372	20241010	141500	913321510	17730	17730	17730	17730	109
373	20241010	141400	911388940	17730	17750	17750	17730	533
374	20241010	141300	901928620	17750	17750	17750	17750	90
375	20241010	141200	900331120	17750	17760	17760	17750	389
376	20241010	141100	893422510	17770	17770	17770	17770	3
377	20241010	141000	893369200	17770	17770	17770	17770	0
378	20241010	140900	893369200	17770	17780	17780	17770	19
379	20241010	140800	893031460	17790	17790	17790	17790	1
380	20241010	140700	893013670	17790	17790	17790	17790	0
381	20241010	140600	893013670	17790	17790	17790	17790	169
382	20241010	140500	890007160	17790	17790	17790	17790	0
383	20241010	140400	890007160	17790	17790	17790	17790	0
384	20241010	140300	890007160	17790	17790	17790	17790	0
385	20241010	140200	890007160	17790	17790	17790	17790	0
386	20241010	140100	890007160	17790	17790	17790	17790	0
387	20241010	140000	890007160	17790	17790	17790	17790	0
388	20241010	135900	890007160	17790	17790	17790	17790	30
389	20241010	135800	889473460	17800	17800	17800	17800	0
390	20241010	135700	889473460	17800	17800	17800	17800	0
391	20241010	135600	889473460	17800	17800	17800	17800	39
392	20241010	135500	888779260	17800	17800	17800	17800	0
393	20241010	135400	888779260	17800	17810	17810	17800	200
394	20241010	135300	885219220	17810	17810	17810	17810	144
395	20241010	135200	882654580	17820	17820	17820	17820	0
396	20241010	135100	882654580	17820	17820	17820	17820	0
397	20241010	135000	882654580	17820	17820	17820	17820	0
398	20241010	134900	882654580	17820	17810	17820	17810	52
399	20241010	134800	881727960	17800	17800	17800	17800	0
400	20241010	134700	881727960	17800	17800	17800	17800	40
401	20241010	134600	881015960	17800	17810	17810	17800	500
402	20241010	134500	872114170	17810	17810	17810	17810	0
403	20241010	134400	872114170	17810	17810	17810	17810	0
404	20241010	134300	872114170	17810	17810	17810	17810	0
405	20241010	134200	872114170	17810	17810	17810	17810	6
406	20241010	134100	872007310	17810	17810	17810	17810	0
407	20241010	134000	872007310	17810	17810	17810	17810	0
408	20241010	133900	872007310	17810	17810	17810	17810	0
409	20241010	133800	872007310	17810	17830	17830	17810	326
410	20241010	133700	866200240	17840	17840	17840	17840	0
411	20241010	133600	866200240	17840	17840	17840	17840	123
412	20241010	133500	864005920	17840	17840	17840	17840	0
413	20241010	133400	864005920	17840	17840	17840	17840	20
414	20241010	133300	863649120	17840	17840	17840	17840	0
415	20241010	133200	863649120	17840	17840	17840	17840	0
416	20241010	133100	863649120	17840	17840	17840	17840	0
417	20241010	133000	863649120	17840	17840	17840	17840	90
418	20241010	132900	862043520	17840	17840	17840	17840	0
419	20241010	132800	862043520	17840	17840	17840	17840	4
420	20241010	132700	861972160	17840	17840	17840	17840	60
421	20241010	132600	860901760	17840	17840	17840	17840	6
422	20241010	132500	860794720	17860	17860	17860	17860	20
423	20241010	132400	860437520	17880	17880	17880	17880	0
424	20241010	132300	860437520	17880	17880	17880	17880	0
425	20241010	132200	860437520	17880	17860	17880	17860	40
426	20241010	132100	859722780	17840	17840	17840	17840	0
427	20241010	132000	859722780	17840	17840	17840	17840	0
428	20241010	131900	859722780	17840	17840	17840	17840	11
429	20241010	131800	859526540	17840	17850	17860	17840	113
430	20241010	131700	857510350	17850	17850	17850	17850	80
431	20241010	131600	856082350	17840	17840	17840	17840	10
432	20241010	131500	855903950	17850	17840	17850	17840	67
433	20241010	131400	854708140	17850	17850	17850	17850	0
434	20241010	131300	854708140	17850	17850	17850	17850	0
435	20241010	131200	854708140	17850	17850	17850	17850	0
436	20241010	131100	854708140	17850	17850	17850	17850	5
437	20241010	131000	854618890	17850	17850	17850	17850	50
438	20241010	130900	853726390	17850	17850	17850	17850	0
439	20241010	130800	853726390	17850	17850	17850	17850	0
440	20241010	130700	853726390	17850	17850	17850	17850	5
441	20241010	130600	853637140	17850	17850	17850	17850	0
442	20241010	130500	853637140	17850	17850	17850	17850	20
443	20241010	130400	853280140	17850	17850	17850	17850	0
444	20241010	130300	853280140	17850	17830	17850	17830	61
445	20241010	130200	852192310	17830	17830	17830	17830	6
446	20241010	130100	852085330	17830	17830	17830	17830	0
447	20241010	130000	852085330	17830	17830	17830	17830	30
448	20241010	125900	851550430	17850	17850	17850	17850	76
449	20241010	125800	850193830	17830	17830	17830	17830	0
450	20241010	125700	850193830	17830	17830	17830	17830	0
451	20241010	125600	850193830	17830	17830	17830	17830	0
452	20241010	125500	850193830	17830	17830	17830	17830	300
453	20241010	125400	844844830	17840	17840	17840	17840	0
454	20241010	125300	844844830	17840	17840	17840	17840	10
455	20241010	125200	844666430	17850	17850	17850	17850	0
456	20241010	125100	844666430	17850	17850	17850	17850	46
457	20241010	125000	843845330	17850	17850	17850	17850	0
458	20241010	124900	843845330	17850	17850	17850	17850	0
459	20241010	124800	843845330	17850	17850	17850	17850	10
460	20241010	124700	843666830	17830	17830	17830	17830	10
461	20241010	124600	843488530	17830	17830	17830	17830	4
462	20241010	124500	843417210	17830	17830	17830	17830	0
463	20241010	124400	843417210	17830	17830	17830	17830	100
464	20241010	124300	841634210	17800	17800	17800	17800	0
465	20241010	124200	841634210	17800	17800	17800	17800	0
466	20241010	124100	841634210	17800	17800	17890	17800	17
467	20241010	124000	841330260	17800	17800	17800	17800	1
468	20241010	123900	841312460	17890	17790	17890	17790	1747
469	20241010	123800	810061730	17870	17790	17870	17790	10
470	20241010	123700	809883110	17880	17790	17880	17790	20
471	20241010	123600	809526860	17790	17790	17790	17790	0
472	20241010	123500	809526860	17790	17790	17790	17790	0
473	20241010	123400	809526860	17790	17790	17790	17790	1
474	20241010	123300	809509070	17880	17880	17880	17880	0
475	20241010	123200	809509070	17880	17790	17880	17790	20
476	20241010	123100	809151740	17850	17850	17850	17850	20
477	20241010	123000	808794740	17850	17780	17850	17780	92
478	20241010	122900	807156310	17760	17760	17760	17760	0
479	20241010	122800	807156310	17760	17760	17760	17760	0
480	20241010	122700	807156310	17760	17760	17760	17760	0
481	20241010	122600	807156310	17760	17760	17760	17760	1
482	20241010	122500	807138550	17760	17760	17760	17760	0
483	20241010	122400	807138550	17760	17760	17760	17760	0
484	20241010	122300	807138550	17760	17760	17760	17760	0
485	20241010	122200	807138550	17760	17760	17760	17760	22
486	20241010	122100	806747830	17760	17760	17760	17760	0
487	20241010	122000	806747830	17760	17760	17760	17760	0
488	20241010	121900	806747830	17760	17760	17760	17760	0
489	20241010	121800	806747830	17760	17760	17760	17760	0
490	20241010	121700	806747830	17760	17760	17760	17760	0
491	20241010	121600	806747830	17760	17760	17760	17760	0
492	20241010	121500	806747830	17760	17760	17760	17760	0
493	20241010	121400	806747830	17760	17760	17760	17760	0
494	20241010	121300	806747830	17760	17760	17760	17760	0
495	20241010	121200	806747830	17760	17760	17760	17760	0
496	20241010	121100	806747830	17760	17760	17760	17760	0
497	20241010	121000	806747830	17760	17740	17760	17740	305
498	20241010	120900	801331230	17740	17740	17740	17740	0
499	20241010	120800	801331230	17740	17750	17750	17740	13
500	20241010	120700	801100600	17760	17760	17760	17760	100
501	20241010	120600	799324600	17760	17760	17760	17760	50
502	20241010	120500	798436600	17760	17760	17760	17760	0
503	20241010	120400	798436600	17760	17760	17760	17760	0
504	20241010	120300	798436600	17760	17760	17760	17760	0
505	20241010	120200	798436600	17760	17760	17760	17760	0
506	20241010	120100	798436600	17760	17760	17760	17760	0
507	20241010	120000	798436600	17760	17760	17760	17760	0
508	20241010	115900	798436600	17760	17760	17760	17760	200
509	20241010	115800	794884600	17760	17760	17760	17760	0
510	20241010	115700	794884600	17760	17760	17760	17760	100
511	20241010	115600	793108600	17760	17760	17760	17760	11
512	20241010	115500	792913240	17790	17790	17790	17790	0
513	20241010	115400	792913240	17790	17790	17790	17790	0
514	20241010	115300	792913240	17790	17790	17790	17790	0
515	20241010	115200	792913240	17790	17790	17790	17790	65
516	20241010	115100	791756890	17790	17790	17790	17790	43
517	20241010	115000	790991920	17790	17790	17790	17790	0
518	20241010	114900	790991920	17790	17790	17790	17790	34
519	20241010	114800	790387060	17800	17800	17800	17800	53
520	20241010	114700	789443660	17840	17840	17840	17840	0
521	20241010	114600	789443660	17840	17840	17840	17840	0
522	20241010	114500	789443660	17840	17840	17840	17840	23
523	20241010	114400	789033340	17840	17840	17840	17840	50
524	20241010	114300	788141340	17840	17840	17840	17840	58
525	20241010	114200	787106620	17850	17850	17850	17850	4
526	20241010	114100	787035220	17850	17850	17850	17850	0
527	20241010	114000	787035220	17850	17850	17850	17850	10
528	20241010	113900	786856720	17860	17860	17860	17860	0
529	20241010	113800	786856720	17860	17870	17870	17860	251
530	20241010	113700	782373850	17870	17870	17870	17870	175
531	20241010	113600	779246600	17880	17880	17880	17880	201
532	20241010	113500	775652720	17880	17900	17900	17880	113
533	20241010	113400	773632130	17900	17900	17900	17900	0
534	20241010	113300	773632130	17900	17900	17900	17900	14
535	20241010	113200	773381530	17900	17880	17900	17880	109
536	20241010	113100	771431500	17890	17890	17890	17890	0
537	20241010	113000	771431500	17890	17890	17890	17890	0
538	20241010	112900	771431500	17890	17890	17890	17890	0
539	20241010	112800	771431500	17890	17860	17890	17860	1387
540	20241010	112700	746619140	17860	17860	17860	17860	112
541	20241010	112600	744618820	17860	17860	17860	17860	195
542	20241010	112500	741136120	17860	17880	17880	17860	43
543	20241010	112400	740367300	17880	17880	17880	17880	0
544	20241010	112300	740367300	17880	17880	17880	17880	23
545	20241010	112200	739956060	17880	17880	17880	17880	80
546	20241010	112100	738525660	17890	17890	17890	17870	1189
547	20241010	112000	717255340	17890	17880	17890	17880	103
548	20241010	111900	715413200	17900	17900	17920	17900	401
549	20241010	111800	708229360	17920	17880	17920	17880	1228
550	20241010	111700	686241810	17880	17850	17880	17850	1131
551	20241010	111600	666022200	17850	17850	17850	17850	247
552	20241010	111500	661613250	17830	17810	17840	17800	516
553	20241010	111400	652415730	17810	17810	17810	17810	0
554	20241010	111300	652415730	17810	17810	17810	17810	0
555	20241010	111200	652415730	17810	17810	17810	17810	30
556	20241010	111100	651881430	17800	17780	17800	17780	311
557	20241010	111000	646346680	17740	17740	17740	17740	0
558	20241010	110900	646346680	17740	17740	17740	17740	0
559	20241010	110800	646346680	17740	17740	17740	17740	103
560	20241010	110700	644519460	17740	17740	17740	17740	188
561	20241010	110600	641184340	17720	17730	17730	17720	200
562	20241010	110500	637638700	17730	17730	17730	17730	0
563	20241010	110400	637638700	17730	17730	17730	17730	0
564	20241010	110300	637638700	17730	17730	17730	17730	0
565	20241010	110200	637638700	17730	17730	17730	17730	5
566	20241010	110100	637550050	17730	17730	17730	17720	119
567	20241010	110000	635441240	17730	17730	17730	17730	1
568	20241010	105900	635423510	17750	17730	17750	17730	3
569	20241010	105800	635370290	17730	17720	17730	17720	53
570	20241010	105700	634430610	17730	17740	17740	17730	240
571	20241010	105600	630173020	17730	17710	17730	17710	201
572	20241010	105500	626609430	17710	17710	17710	17690	272
573	20241010	105400	621797370	17710	17710	17710	17710	0
574	20241010	105300	621797370	17710	17710	17710	17710	7
575	20241010	105200	621673400	17710	17710	17710	17710	0
576	20241010	105100	621673400	17710	17710	17730	17710	59
577	20241010	105000	620627610	17710	17710	17710	17710	0
578	20241010	104900	620627610	17710	17700	17730	17700	683
579	20241010	104800	608518650	17700	17680	17700	17680	34
580	20241010	104700	607917510	17680	17670	17680	17670	74
581	20241010	104600	606609820	17650	17650	17650	17650	0
582	20241010	104500	606609820	17650	17650	17650	17650	121
583	20241010	104400	604474170	17670	17670	17670	17670	100
584	20241010	104300	602707170	17670	17670	17670	17670	30
585	20241010	104200	602177070	17670	17670	17670	17670	1
586	20241010	104100	602159400	17660	17660	17660	17660	0
587	20241010	104000	602159400	17660	17670	17670	17660	101
588	20241010	103900	600374740	17650	17660	17660	17650	252
589	20241010	103800	595925420	17650	17650	17650	17650	0
590	20241010	103700	595925420	17650	17650	17650	17650	0
591	20241010	103600	595925420	17650	17650	17650	17650	0
592	20241010	103500	595925420	17650	17650	17650	17650	37
593	20241010	103400	595272370	17650	17650	17650	17650	10
594	20241010	103300	595095870	17650	17650	17650	17650	10
595	20241010	103200	594919370	17680	17680	17680	17680	0
596	20241010	103100	594919370	17680	17650	17680	17650	510
597	20241010	103000	585903510	17650	17650	17650	17640	20
598	20241010	102900	585550580	17650	17650	17650	17650	162
599	20241010	102800	582691280	17670	17670	17670	17670	50
600	20241010	102700	581807780	17670	17670	17670	17670	0
601	20241010	102600	581807780	17670	17670	17670	17670	2
602	20241010	102500	581772440	17670	17670	17670	17670	2
603	20241010	102400	581737100	17670	17670	17670	17670	2
604	20241010	102300	581701760	17670	17670	17670	17670	10
605	20241010	102200	581525060	17680	17650	17680	17650	2
606	20241010	102100	581489730	17650	17650	17650	17650	5
607	20241010	102000	581401480	17670	17650	17670	17650	109
608	20241010	101900	579476550	17670	17670	17670	17670	2
609	20241010	101800	579441210	17670	17650	17670	17650	7
610	20241010	101700	579317620	17660	17670	17670	17660	652
611	20241010	101600	567800600	17660	17660	17660	17660	0
612	20241010	101500	567800600	17660	17660	17660	17660	0
613	20241010	101400	567800600	17660	17660	17660	17660	15
614	20241010	101300	567535700	17650	17660	17670	17650	18
615	20241010	101200	567217860	17660	17660	17660	17660	1
616	20241010	101100	567200200	17660	17630	17660	17630	444
617	20241010	101000	559366370	17640	17640	17650	17630	260
618	20241010	100900	554781610	17650	17690	17690	17650	2461
619	20241010	100800	511314700	17690	17690	17690	17690	21
620	20241010	100700	510943210	17690	17690	17690	17690	134
621	20241010	100600	508572750	17690	17690	17690	17690	21
622	20241010	100500	508201260	17690	17690	17690	17690	187
623	20241010	100400	504893230	17690	17700	17700	17690	122
624	20241010	100300	502734950	17700	17700	17700	17700	1
625	20241010	100200	502717250	17700	17700	17700	17700	228
626	20241010	100100	498681650	17700	17710	17710	17700	81
627	20241010	100000	497247160	17710	17730	17730	17710	258
628	20241010	095900	492672840	17730	17710	17730	17710	221
629	20241010	095800	488755250	17710	17710	17710	17710	104
630	20241010	095700	486913410	17700	17720	17720	17700	95
631	20241010	095600	485231430	17720	17720	17720	17720	527
632	20241010	095500	475892990	17720	17710	17720	17710	649
633	20241010	095400	464395130	17710	17710	17710	17710	196
634	20241010	095300	460923970	17710	17710	17710	17710	18
635	20241010	095200	460605190	17700	17700	17700	17700	300
636	20241010	095100	455295190	17700	17710	17710	17700	40
637	20241010	095000	454587170	17720	17710	17720	17710	257
638	20241010	094900	450035690	17710	17750	17750	17710	1061
639	20241010	094800	431229040	17750	17750	17750	17750	95
640	20241010	094700	429542790	17730	17740	17740	17720	832
641	20241010	094600	414793520	17730	17760	17760	17730	144
642	20241010	094500	412239100	17760	17770	17780	17760	644
643	20241010	094400	400800620	17780	17780	17780	17780	165
644	20241010	094300	397866920	17780	17790	17790	17780	200
645	20241010	094200	394309720	17800	17800	17800	17800	1323
646	20241010	094100	370760320	17800	17810	17810	17800	327
647	20241010	094000	364938930	17810	17880	17880	17810	441
648	20241010	093900	357082940	17880	17880	17880	17880	1
649	20241010	093800	357065060	17840	17840	17840	17840	0
650	20241010	093700	357065060	17840	17830	17840	17830	326
651	20241010	093600	351249380	17820	17810	17820	17810	20
652	20241010	093500	350893080	17810	17810	17810	17810	90
653	20241010	093400	349290180	17840	17800	17840	17800	323
654	20241010	093300	343539980	17810	17830	17830	17810	351
655	20241010	093200	337288130	17840	17860	17860	17840	1778
656	20241010	093100	305547660	17860	17860	17870	17860	114
657	20241010	093000	303511610	17880	17870	17910	17870	1242
658	20241010	092900	281300310	17900	17850	17910	17850	1515
659	20241010	092800	254240050	17850	17870	17870	17850	951
660	20241010	092700	237253740	17870	17850	17870	17850	409
661	20241010	092600	229944930	17860	17860	17900	17850	891
662	20241010	092500	214017360	17850	17850	17850	17850	240
663	20241010	092400	209733360	17860	17860	17860	17850	670
664	20241010	092300	197773730	17860	17850	17890	17850	166
665	20241010	092200	194807270	17830	17910	17910	17830	912
666	20241010	092100	178536320	17910	17900	17910	17900	376
667	20241010	092000	171804150	17910	17890	17910	17890	581
668	20241010	091900	161403840	17890	17870	17890	17770	560
669	20241010	091800	151390900	17850	17640	17850	17640	935
670	20241010	091700	134778110	17630	17660	17660	17620	1144
671	20241010	091600	114588210	17650	17650	17660	17650	179
672	20241010	091500	111428720	17650	17700	17700	17620	1712
673	20241010	091400	81197200	17680	17700	17700	17680	685
674	20241010	091300	69074350	17720	17720	17720	17720	171
675	20241010	091200	66044230	17720	17730	17730	17720	12
676	20241010	091100	65831520	17730	17730	17730	17730	13
677	20241010	091000	65601030	17730	17690	17730	17690	551
678	20241010	090900	55852610	17690	17690	17690	17680	553
679	20241010	090800	46072040	17690	17690	17690	17690	220
680	20241010	090700	42180240	17680	17750	17750	17680	141
681	20241010	090600	39678870	17750	17700	17800	17700	1216
682	20241010	090500	18104130	17680	17680	17680	17680	32
683	20241010	090400	17538370	17670	17670	17670	17660	108
684	20241010	090300	15630220	17670	17670	17670	17670	41
685	20241010	090200	14905750	17660	17660	17670	17660	20
686	20241010	090100	14552530	17650	17740	17850	17650	616
687	20241010	090000	3611010	17730	17880	17880	17730	202