KissMeData/230360/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205000	968027370	10110	10110	10110	10110	657
3	20241010	204900	968027370	10110	10110	10110	10110	0
4	20241010	204800	968027370	10110	10110	10110	10110	0
5	20241010	204700	968027370	10110	10110	10110	10110	0
6	20241010	204600	968027370	10110	10110	10110	10110	0
7	20241010	204500	968027370	10110	10110	10110	10110	0
8	20241010	204400	968027370	10110	10110	10110	10110	0
9	20241010	204300	968027370	10110	10110	10110	10110	0
10	20241010	204200	968027370	10110	10110	10110	10110	0
11	20241010	204100	968027370	10110	10110	10110	10110	0
12	20241010	204000	968027370	10110	10110	10110	10110	0
13	20241010	203900	968027370	10110	10110	10110	10110	0
14	20241010	203800	968027370	10110	10110	10110	10110	0
15	20241010	203700	968027370	10110	10110	10110	10110	0
16	20241010	203600	968027370	10110	10110	10110	10110	0
17	20241010	203500	968027370	10110	10110	10110	10110	0
18	20241010	203400	968027370	10110	10110	10110	10110	0
19	20241010	203300	968027370	10110	10110	10110	10110	0
20	20241010	203200	968027370	10110	10110	10110	10110	0
21	20241010	203100	968027370	10110	10110	10110	10110	0
22	20241010	203000	968027370	10110	10110	10110	10110	0
23	20241010	202900	968027370	10110	10110	10110	10110	0
24	20241010	202800	968027370	10110	10110	10110	10110	0
25	20241010	202700	968027370	10110	10110	10110	10110	0
26	20241010	202600	968027370	10110	10110	10110	10110	0
27	20241010	202500	968027370	10110	10110	10110	10110	0
28	20241010	202400	968027370	10110	10110	10110	10110	0
29	20241010	202300	968027370	10110	10110	10110	10110	0
30	20241010	202200	968027370	10110	10110	10110	10110	0
31	20241010	202100	968027370	10110	10110	10110	10110	0
32	20241010	202000	968027370	10110	10110	10110	10110	657
33	20241010	201900	968027370	10110	10110	10110	10110	0
34	20241010	201800	968027370	10110	10110	10110	10110	0
35	20241010	201700	968027370	10110	10110	10110	10110	0
36	20241010	201600	968027370	10110	10110	10110	10110	0
37	20241010	201500	968027370	10110	10110	10110	10110	0
38	20241010	201400	968027370	10110	10110	10110	10110	0
39	20241010	201300	968027370	10110	10110	10110	10110	0
40	20241010	201200	968027370	10110	10110	10110	10110	0
41	20241010	201100	968027370	10110	10110	10110	10110	0
42	20241010	201000	968027370	10110	10110	10110	10110	0
43	20241010	200900	968027370	10110	10110	10110	10110	0
44	20241010	200800	968027370	10110	10110	10110	10110	0
45	20241010	200700	968027370	10110	10110	10110	10110	0
46	20241010	200600	968027370	10110	10110	10110	10110	0
47	20241010	200500	968027370	10110	10110	10110	10110	0
48	20241010	200400	968027370	10110	10110	10110	10110	0
49	20241010	200300	968027370	10110	10110	10110	10110	0
50	20241010	200200	968027370	10110	10110	10110	10110	0
51	20241010	200100	968027370	10110	10110	10110	10110	0
52	20241010	200000	968027370	10110	10110	10110	10110	0
53	20241010	195900	968027370	10110	10110	10110	10110	0
54	20241010	195800	968027370	10110	10110	10110	10110	0
55	20241010	195700	968027370	10110	10110	10110	10110	0
56	20241010	195600	968027370	10110	10110	10110	10110	0
57	20241010	195500	968027370	10110	10110	10110	10110	0
58	20241010	195400	968027370	10110	10110	10110	10110	0
59	20241010	195300	968027370	10110	10110	10110	10110	0
60	20241010	195200	968027370	10110	10110	10110	10110	0
61	20241010	195100	968027370	10110	10110	10110	10110	0
62	20241010	195000	968027370	10110	10110	10110	10110	657
63	20241010	194900	968027370	10110	10110	10110	10110	0
64	20241010	194800	968027370	10110	10110	10110	10110	0
65	20241010	194700	968027370	10110	10110	10110	10110	0
66	20241010	194600	968027370	10110	10110	10110	10110	0
67	20241010	194500	968027370	10110	10110	10110	10110	0
68	20241010	194400	968027370	10110	10110	10110	10110	0
69	20241010	194300	968027370	10110	10110	10110	10110	0
70	20241010	194200	968027370	10110	10110	10110	10110	0
71	20241010	194100	968027370	10110	10110	10110	10110	0
72	20241010	194000	968027370	10110	10110	10110	10110	0
73	20241010	193900	968027370	10110	10110	10110	10110	0
74	20241010	193800	968027370	10110	10110	10110	10110	0
75	20241010	193700	968027370	10110	10110	10110	10110	0
76	20241010	193600	968027370	10110	10110	10110	10110	0
77	20241010	193500	968027370	10110	10110	10110	10110	0
78	20241010	193400	968027370	10110	10110	10110	10110	0
79	20241010	193300	968027370	10110	10110	10110	10110	0
80	20241010	193200	968027370	10110	10110	10110	10110	0
81	20241010	193100	968027370	10110	10110	10110	10110	0
82	20241010	193000	968027370	10110	10110	10110	10110	0
83	20241010	192900	968027370	10110	10110	10110	10110	0
84	20241010	192800	968027370	10110	10110	10110	10110	0
85	20241010	192700	968027370	10110	10110	10110	10110	0
86	20241010	192600	968027370	10110	10110	10110	10110	0
87	20241010	192500	968027370	10110	10110	10110	10110	0
88	20241010	192400	968027370	10110	10110	10110	10110	0
89	20241010	192300	968027370	10110	10110	10110	10110	0
90	20241010	192200	968027370	10110	10110	10110	10110	0
91	20241010	192100	968027370	10110	10110	10110	10110	0
92	20241010	192000	968027370	10110	10110	10110	10110	657
93	20241010	191900	968027370	10110	10110	10110	10110	0
94	20241010	191800	968027370	10110	10110	10110	10110	0
95	20241010	191700	968027370	10110	10110	10110	10110	0
96	20241010	191600	968027370	10110	10110	10110	10110	0
97	20241010	191500	968027370	10110	10110	10110	10110	0
98	20241010	191400	968027370	10110	10110	10110	10110	0
99	20241010	191300	968027370	10110	10110	10110	10110	0
100	20241010	191200	968027370	10110	10110	10110	10110	0
101	20241010	191100	968027370	10110	10110	10110	10110	0
102	20241010	191000	968027370	10110	10110	10110	10110	0
103	20241010	190900	968027370	10110	10110	10110	10110	0
104	20241010	190800	968027370	10110	10110	10110	10110	0
105	20241010	190700	968027370	10110	10110	10110	10110	0
106	20241010	190600	968027370	10110	10110	10110	10110	0
107	20241010	190500	968027370	10110	10110	10110	10110	0
108	20241010	190400	968027370	10110	10110	10110	10110	0
109	20241010	190300	968027370	10110	10110	10110	10110	0
110	20241010	190200	968027370	10110	10110	10110	10110	0
111	20241010	190100	968027370	10110	10110	10110	10110	0
112	20241010	190000	968027370	10110	10110	10110	10110	0
113	20241010	185900	968027370	10110	10110	10110	10110	0
114	20241010	185800	968027370	10110	10110	10110	10110	0
115	20241010	185700	968027370	10110	10110	10110	10110	0
116	20241010	185600	968027370	10110	10110	10110	10110	0
117	20241010	185500	968027370	10110	10110	10110	10110	0
118	20241010	185400	968027370	10110	10110	10110	10110	0
119	20241010	185300	968027370	10110	10110	10110	10110	0
120	20241010	185200	968027370	10110	10110	10110	10110	0
121	20241010	185100	968027370	10110	10110	10110	10110	0
122	20241010	185000	968027370	10110	10110	10110	10110	657
123	20241010	184900	968027370	10110	10110	10110	10110	0
124	20241010	184800	968027370	10110	10110	10110	10110	0
125	20241010	184700	968027370	10110	10110	10110	10110	0
126	20241010	184600	968027370	10110	10110	10110	10110	0
127	20241010	184500	968027370	10110	10110	10110	10110	0
128	20241010	184400	968027370	10110	10110	10110	10110	0
129	20241010	184300	968027370	10110	10110	10110	10110	0
130	20241010	184200	968027370	10110	10110	10110	10110	0
131	20241010	184100	968027370	10110	10110	10110	10110	0
132	20241010	184000	968027370	10110	10110	10110	10110	0
133	20241010	183900	968027370	10110	10110	10110	10110	0
134	20241010	183800	968027370	10110	10110	10110	10110	0
135	20241010	183700	968027370	10110	10110	10110	10110	0
136	20241010	183600	968027370	10110	10110	10110	10110	0
137	20241010	183500	968027370	10110	10110	10110	10110	0
138	20241010	183400	968027370	10110	10110	10110	10110	0
139	20241010	183300	968027370	10110	10110	10110	10110	0
140	20241010	183200	968027370	10110	10110	10110	10110	0
141	20241010	183100	968027370	10110	10110	10110	10110	0
142	20241010	183000	968027370	10110	10110	10110	10110	0
143	20241010	182900	968027370	10110	10110	10110	10110	0
144	20241010	182800	968027370	10110	10110	10110	10110	0
145	20241010	182700	968027370	10110	10110	10110	10110	0
146	20241010	182600	968027370	10110	10110	10110	10110	0
147	20241010	182500	968027370	10110	10110	10110	10110	0
148	20241010	182400	968027370	10110	10110	10110	10110	0
149	20241010	182300	968027370	10110	10110	10110	10110	0
150	20241010	182200	968027370	10110	10110	10110	10110	0
151	20241010	182100	968027370	10110	10110	10110	10110	0
152	20241010	182000	968027370	10110	10110	10110	10110	657
153	20241010	181900	968027370	10110	10110	10110	10110	0
154	20241010	181800	968027370	10110	10110	10110	10110	0
155	20241010	181700	968027370	10110	10110	10110	10110	0
156	20241010	181600	968027370	10110	10110	10110	10110	0
157	20241010	181500	968027370	10110	10110	10110	10110	0
158	20241010	181400	968027370	10110	10110	10110	10110	0
159	20241010	181300	968027370	10110	10110	10110	10110	0
160	20241010	181200	968027370	10110	10110	10110	10110	0
161	20241010	181100	968027370	10110	10110	10110	10110	0
162	20241010	181000	968027370	10110	10110	10110	10110	0
163	20241010	180900	968027370	10110	10110	10110	10110	0
164	20241010	180800	968027370	10110	10110	10110	10110	0
165	20241010	180700	968027370	10110	10110	10110	10110	0
166	20241010	180600	968027370	10110	10110	10110	10110	0
167	20241010	180500	968027370	10110	10110	10110	10110	0
168	20241010	180400	968027370	10110	10110	10110	10110	0
169	20241010	180300	968027370	10110	10110	10110	10110	0
170	20241010	180200	968027370	10110	10110	10110	10110	0
171	20241010	180100	968027370	10110	10110	10110	10110	0
172	20241010	180000	968027370	10110	10110	10110	10110	0
173	20241010	175900	968027370	10110	10110	10110	10110	0
174	20241010	175800	968027370	10110	10110	10110	10110	0
175	20241010	175700	968027370	10110	10110	10110	10110	0
176	20241010	175600	968027370	10110	10110	10110	10110	0
177	20241010	175500	968027370	10110	10110	10110	10110	0
178	20241010	175400	968027370	10110	10110	10110	10110	0
179	20241010	175300	968027370	10110	10110	10110	10110	0
180	20241010	175200	968027370	10110	10110	10110	10110	0
181	20241010	175100	968027370	10110	10110	10110	10110	0
182	20241010	175000	968027370	10110	10110	10110	10110	657
183	20241010	174900	968027370	10110	10110	10110	10110	0
184	20241010	174800	968027370	10110	10110	10110	10110	0
185	20241010	174700	968027370	10110	10110	10110	10110	0
186	20241010	174600	968027370	10110	10110	10110	10110	0
187	20241010	174500	968027370	10110	10110	10110	10110	0
188	20241010	174400	968027370	10110	10110	10110	10110	0
189	20241010	174300	968027370	10110	10110	10110	10110	0
190	20241010	174200	968027370	10110	10110	10110	10110	0
191	20241010	174100	968027370	10110	10110	10110	10110	0
192	20241010	174000	968027370	10110	10110	10110	10110	0
193	20241010	173900	968027370	10110	10110	10110	10110	0
194	20241010	173800	968027370	10110	10110	10110	10110	0
195	20241010	173700	968027370	10110	10110	10110	10110	0
196	20241010	173600	968027370	10110	10110	10110	10110	0
197	20241010	173500	968027370	10110	10110	10110	10110	0
198	20241010	173400	968027370	10110	10110	10110	10110	0
199	20241010	173300	968027370	10110	10110	10110	10110	0
200	20241010	173200	968027370	10110	10110	10110	10110	0
201	20241010	173100	968027370	10110	10110	10110	10110	0
202	20241010	173000	968027370	10110	10110	10110	10110	0
203	20241010	172900	968027370	10110	10110	10110	10110	0
204	20241010	172800	968027370	10110	10110	10110	10110	0
205	20241010	172700	968027370	10110	10110	10110	10110	0
206	20241010	172600	968027370	10110	10110	10110	10110	0
207	20241010	172500	968027370	10110	10110	10110	10110	0
208	20241010	172400	968027370	10110	10110	10110	10110	0
209	20241010	172300	968027370	10110	10110	10110	10110	0
210	20241010	172200	968027370	10110	10110	10110	10110	0
211	20241010	172100	968027370	10110	10110	10110	10110	0
212	20241010	172000	968027370	10110	10110	10110	10110	657
213	20241010	171900	968027370	10110	10110	10110	10110	0
214	20241010	171800	968027370	10110	10110	10110	10110	0
215	20241010	171700	968027370	10110	10110	10110	10110	0
216	20241010	171600	968027370	10110	10110	10110	10110	0
217	20241010	171500	968027370	10110	10110	10110	10110	0
218	20241010	171400	968027370	10110	10110	10110	10110	0
219	20241010	171300	968027370	10110	10110	10110	10110	0
220	20241010	171200	968027370	10110	10110	10110	10110	0
221	20241010	171100	968027370	10110	10110	10110	10110	0
222	20241010	171000	968027370	10110	10110	10110	10110	0
223	20241010	170900	968027370	10110	10110	10110	10110	0
224	20241010	170800	968027370	10110	10110	10110	10110	0
225	20241010	170700	968027370	10110	10110	10110	10110	0
226	20241010	170600	968027370	10110	10110	10110	10110	0
227	20241010	170500	968027370	10110	10110	10110	10110	0
228	20241010	170400	968027370	10110	10110	10110	10110	0
229	20241010	170300	968027370	10110	10110	10110	10110	0
230	20241010	170200	968027370	10110	10110	10110	10110	0
231	20241010	170100	968027370	10110	10110	10110	10110	0
232	20241010	170000	968027370	10110	10110	10110	10110	0
233	20241010	165900	968027370	10110	10110	10110	10110	0
234	20241010	165800	968027370	10110	10110	10110	10110	0
235	20241010	165700	968027370	10110	10110	10110	10110	0
236	20241010	165600	968027370	10110	10110	10110	10110	0
237	20241010	165500	968027370	10110	10110	10110	10110	0
238	20241010	165400	968027370	10110	10110	10110	10110	0
239	20241010	165300	968027370	10110	10110	10110	10110	0
240	20241010	165200	968027370	10110	10110	10110	10110	0
241	20241010	165100	968027370	10110	10110	10110	10110	0
242	20241010	165000	968027370	10110	10110	10110	10110	657
243	20241010	164900	968027370	10110	10110	10110	10110	0
244	20241010	164800	968027370	10110	10110	10110	10110	0
245	20241010	164700	968027370	10110	10110	10110	10110	0
246	20241010	164600	968027370	10110	10110	10110	10110	0
247	20241010	164500	968027370	10110	10110	10110	10110	0
248	20241010	164400	968027370	10110	10110	10110	10110	0
249	20241010	164300	968027370	10110	10110	10110	10110	0
250	20241010	164200	968027370	10110	10110	10110	10110	0
251	20241010	164100	968027370	10110	10110	10110	10110	0
252	20241010	164000	968027370	10110	10110	10110	10110	0
253	20241010	163900	968027370	10110	10110	10110	10110	0
254	20241010	163800	968027370	10110	10110	10110	10110	0
255	20241010	163700	968027370	10110	10110	10110	10110	0
256	20241010	163600	968027370	10110	10110	10110	10110	0
257	20241010	163500	968027370	10110	10110	10110	10110	0
258	20241010	163400	968027370	10110	10110	10110	10110	0
259	20241010	163300	968027370	10110	10110	10110	10110	0
260	20241010	163200	968027370	10110	10110	10110	10110	0
261	20241010	163100	968027370	10110	10110	10110	10110	0
262	20241010	163000	968027370	10110	10110	10110	10110	0
263	20241010	162900	968027370	10110	10110	10110	10110	0
264	20241010	162800	968027370	10110	10110	10110	10110	0
265	20241010	162700	968027370	10110	10110	10110	10110	0
266	20241010	162600	968027370	10110	10110	10110	10110	0
267	20241010	162500	968027370	10110	10110	10110	10110	0
268	20241010	162400	968027370	10110	10110	10110	10110	0
269	20241010	162300	968027370	10110	10110	10110	10110	0
270	20241010	162200	968027370	10110	10110	10110	10110	0
271	20241010	162100	968027370	10110	10110	10110	10110	0
272	20241010	162000	968027370	10110	10110	10110	10110	657
273	20241010	161900	968027370	10110	10110	10110	10110	0
274	20241010	161800	968027370	10110	10110	10110	10110	0
275	20241010	161700	968027370	10110	10110	10110	10110	0
276	20241010	161600	968027370	10110	10110	10110	10110	0
277	20241010	161500	968027370	10110	10110	10110	10110	0
278	20241010	161400	968027370	10110	10110	10110	10110	0
279	20241010	161300	968027370	10110	10110	10110	10110	0
280	20241010	161200	968027370	10110	10110	10110	10110	0
281	20241010	161100	968027370	10110	10110	10110	10110	0
282	20241010	161000	968027370	10110	10110	10110	10110	0
283	20241010	160900	968027370	10110	10110	10110	10110	0
284	20241010	160800	968027370	10110	10110	10110	10110	0
285	20241010	160700	968027370	10110	10110	10110	10110	0
286	20241010	160600	968027370	10110	10110	10110	10110	0
287	20241010	160500	968027370	10110	10110	10110	10110	0
288	20241010	160400	968027370	10110	10110	10110	10110	0
289	20241010	160300	968027370	10110	10110	10110	10110	0
290	20241010	160200	968027370	10110	10110	10110	10110	0
291	20241010	160100	968027370	10110	10110	10110	10110	0
292	20241010	160000	968027370	10110	10110	10110	10110	0
293	20241010	155900	968027370	10110	10110	10110	10110	0
294	20241010	155800	968027370	10110	10110	10110	10110	0
295	20241010	155700	968027370	10110	10110	10110	10110	0
296	20241010	155600	968027370	10110	10110	10110	10110	0
297	20241010	155500	968027370	10110	10110	10110	10110	0
298	20241010	155400	968027370	10110	10110	10110	10110	0
299	20241010	155300	968027370	10110	10110	10110	10110	0
300	20241010	155200	968027370	10110	10110	10110	10110	0
301	20241010	155100	968027370	10110	10110	10110	10110	0
302	20241010	155000	968027370	10110	10110	10110	10110	657
303	20241010	154900	968027370	10110	10110	10110	10110	0
304	20241010	154800	968027370	10110	10110	10110	10110	0
305	20241010	154700	968027370	10110	10110	10110	10110	0
306	20241010	154600	968027370	10110	10110	10110	10110	0
307	20241010	154500	968027370	10110	10110	10110	10110	0
308	20241010	154400	968027370	10110	10110	10110	10110	0
309	20241010	154300	968027370	10110	10110	10110	10110	0
310	20241010	154200	968027370	10110	10110	10110	10110	0
311	20241010	154100	968027370	10110	10110	10110	10110	0
312	20241010	154000	968027370	10110	10110	10110	10110	0
313	20241010	153900	968027370	10110	10110	10110	10110	0
314	20241010	153800	968027370	10110	10110	10110	10110	0
315	20241010	153700	968027370	10110	10110	10110	10110	0
316	20241010	153600	968027370	10110	10110	10110	10110	0
317	20241010	153500	968027370	10110	10110	10110	10110	0
318	20241010	153400	968027370	10110	10110	10110	10110	0
319	20241010	153300	968027370	10110	10110	10110	10110	0
320	20241010	153200	968027370	10110	10110	10110	10110	0
321	20241010	153100	968027370	10110	10110	10110	10110	0
322	20241010	153000	968027370	10110	10110	10110	10110	657
323	20241010	152900	961385100	10150	10150	10150	10150	0
324	20241010	152800	961385100	10150	10150	10150	10150	0
325	20241010	152700	961385100	10150	10150	10150	10150	0
326	20241010	152600	961385100	10150	10150	10150	10150	0
327	20241010	152500	961385100	10150	10150	10150	10150	0
328	20241010	152400	961385100	10150	10150	10150	10150	0
329	20241010	152300	961385100	10150	10150	10150	10150	0
330	20241010	152200	961385100	10150	10150	10150	10150	0
331	20241010	152100	961385100	10150	10150	10150	10150	0
332	20241010	152000	961385100	10150	10150	10150	10150	0
333	20241010	151900	961385100	10150	10140	10150	10140	3008
334	20241010	151800	930883960	10140	10160	10160	10140	211
335	20241010	151700	928742580	10160	10160	10160	10140	90
336	20241010	151600	927828380	10160	10140	10160	10140	118
337	20241010	151500	926630700	10150	10150	10160	10150	516
338	20241010	151400	921392400	10140	10150	10150	10140	106
339	20241010	151300	920316510	10150	10150	10150	10150	124
340	20241010	151200	919057910	10150	10150	10150	10140	216
341	20241010	151100	916865520	10150	10150	10150	10140	172
342	20241010	151000	915120510	10150	10150	10160	10140	643
343	20241010	150900	908598810	10160	10170	10180	10160	298
344	20241010	150800	905568620	10170	10170	10170	10160	316
345	20241010	150700	902355320	10170	10170	10180	10170	320
346	20241010	150600	899100530	10170	10170	10180	10170	184
347	20241010	150500	897229240	10160	10170	10170	10150	116
348	20241010	150400	896050560	10160	10160	10170	10160	84
349	20241010	150300	895196600	10160	10150	10160	10150	199
350	20241010	150200	893176740	10150	10160	10160	10150	147
351	20241010	150100	891683500	10160	10170	10170	10130	158
352	20241010	150000	890080460	10170	10170	10170	10130	233
353	20241010	145900	887715010	10160	10150	10170	10150	120
354	20241010	145800	886495580	10150	10140	10170	10140	1201
355	20241010	145700	874304510	10140	10130	10150	10130	221
356	20241010	145600	872064420	10120	10110	10130	10110	1189
357	20241010	145500	860028380	10110	10100	10110	10100	3
358	20241010	145400	859998060	10100	10120	10120	10100	10
359	20241010	145300	859897030	10110	10110	10110	10110	24
360	20241010	145200	859654390	10120	10120	10120	10120	85
361	20241010	145100	858794190	10130	10130	10130	10130	0
362	20241010	145000	858794190	10130	10110	10130	10110	126
363	20241010	144900	857519570	10110	10150	10150	10090	1287
364	20241010	144800	844508170	10150	10100	10150	10100	152
365	20241010	144700	842971290	10080	10100	10110	10080	611
366	20241010	144600	836801790	10100	10100	10100	10090	62
367	20241010	144500	836176180	10100	10090	10100	10090	248
368	20241010	144400	833673820	10100	10060	10100	10060	678
369	20241010	144300	826841100	10060	10070	10090	10050	2332
370	20241010	144200	803375880	10100	10120	10150	10100	952
371	20241010	144100	793750540	10130	10150	10210	10070	1110
372	20241010	144000	782532240	10120	10360	10360	10080	6621
373	20241010	143900	715095200	10370	10050	10450	10050	34208
374	20241010	143800	364638420	10050	10050	10050	10050	0
375	20241010	143700	364638420	10050	10050	10050	10050	1
376	20241010	143600	364628370	10050	10040	10050	10040	103
377	20241010	143500	363594220	10050	10040	10050	10040	213
378	20241010	143400	361455690	10050	10040	10050	10040	101
379	20241010	143300	360441640	10040	10040	10040	10040	0
380	20241010	143200	360441640	10040	10040	10040	10040	102
381	20241010	143100	359417560	10040	10040	10040	10040	101
382	20241010	143000	358403520	10050	10040	10050	10040	36
383	20241010	142900	358041740	10040	10040	10040	10040	2
384	20241010	142800	358021660	10040	10040	10040	10040	130
385	20241010	142700	356716460	10040	10030	10040	10030	230
386	20241010	142600	354407990	10030	10030	10030	10030	0
387	20241010	142500	354407990	10030	10030	10030	10030	1
388	20241010	142400	354397960	10030	10030	10030	10030	139
389	20241010	142300	353003790	10030	10030	10030	10030	52
390	20241010	142200	352482230	10040	10040	10040	10040	1
391	20241010	142100	352472190	10040	10040	10040	10040	0
392	20241010	142000	352472190	10040	10040	10040	10040	0
393	20241010	141900	352472190	10040	10040	10040	10040	0
394	20241010	141800	352472190	10040	10040	10040	10040	0
395	20241010	141700	352472190	10040	10030	10040	10030	38
396	20241010	141600	352091010	10030	10030	10030	10030	0
397	20241010	141500	352091010	10030	10030	10030	10030	169
398	20241010	141400	350395940	10040	10040	10040	10040	97
399	20241010	141300	349422060	10030	10030	10030	10030	1
400	20241010	141200	349412030	10040	10040	10040	10040	1
401	20241010	141100	349401990	10030	10030	10030	10030	1
402	20241010	141000	349391960	10030	10030	10030	10020	257
403	20241010	140900	346815830	10030	10030	10030	10030	0
404	20241010	140800	346815830	10030	10030	10030	10030	51
405	20241010	140700	346304300	10030	10030	10030	10030	0
406	20241010	140600	346304300	10030	10030	10030	10030	32
407	20241010	140500	345983340	10020	10020	10020	10020	10
408	20241010	140400	345883140	10020	10020	10020	10020	3
409	20241010	140300	345853080	10040	10030	10040	10030	34
410	20241010	140200	345511730	10020	10020	10020	10020	400
411	20241010	140100	341503730	10030	10030	10030	10030	0
412	20241010	140000	341503730	10030	10030	10030	10030	199
413	20241010	135900	339507760	10030	10030	10030	10030	1
414	20241010	135800	339497730	10030	10030	10030	10030	0
415	20241010	135700	339497730	10030	10030	10030	10030	3
416	20241010	135600	339467640	10030	10030	10030	10030	0
417	20241010	135500	339467640	10030	10030	10030	10030	1
418	20241010	135400	339457610	10030	10030	10030	10030	11
419	20241010	135300	339347280	10030	10030	10030	10030	32
420	20241010	135200	339026320	10040	10040	10040	10040	119
421	20241010	135100	337831560	10040	10040	10040	10040	2
422	20241010	135000	337811480	10040	10040	10040	10040	0
423	20241010	134900	337811480	10040	10030	10040	10030	2
424	20241010	134800	337791410	10030	10030	10030	10030	71
425	20241010	134700	337079280	10030	10030	10030	10030	2
426	20241010	134600	337059220	10030	10040	10040	10030	87
427	20241010	134500	336185760	10050	10050	10050	10050	91
428	20241010	134400	335271210	10030	10030	10030	10030	47
429	20241010	134300	334799800	10030	10030	10030	10030	6
430	20241010	134200	334739620	10030	10030	10030	10030	115
431	20241010	134100	333586170	10040	10030	10040	10030	5
432	20241010	134000	333536010	10030	10030	10030	10030	19
433	20241010	133900	333345440	10030	10030	10030	10030	1
434	20241010	133800	333335410	10030	10040	10040	10030	240
435	20241010	133700	330925820	10050	10050	10050	10050	0
436	20241010	133600	330925820	10050	10040	10050	10040	170
437	20241010	133500	329218750	10040	10030	10040	10030	2
438	20241010	133400	329198680	10030	10050	10050	10030	133
439	20241010	133300	327862650	10050	10050	10050	10050	223
440	20241010	133200	325621500	10050	10050	10050	10050	200
441	20241010	133100	323611500	10050	10040	10050	10040	300
442	20241010	133000	320596530	10030	10030	10030	10030	3
443	20241010	132900	320566440	10030	10030	10030	10030	0
444	20241010	132800	320566440	10030	10030	10030	10030	0
445	20241010	132700	320566440	10030	10030	10030	10030	2
446	20241010	132600	320546380	10030	10030	10030	10030	0
447	20241010	132500	320546380	10030	10030	10030	10030	1
448	20241010	132400	320536350	10030	10030	10030	10030	2
449	20241010	132300	320516290	10030	10030	10030	10030	0
450	20241010	132200	320516290	10030	10030	10030	10030	1
451	20241010	132100	320506260	10030	10030	10030	10030	1
452	20241010	132000	320496230	10040	10040	10040	10040	3
453	20241010	131900	320466110	10040	10040	10040	10040	0
454	20241010	131800	320466110	10040	10040	10040	10040	0
455	20241010	131700	320466110	10040	10030	10040	10030	210
456	20241010	131600	318357740	10030	10030	10030	10030	3
457	20241010	131500	318327650	10030	10030	10030	10030	2
458	20241010	131400	318307590	10030	10030	10030	10030	0
459	20241010	131300	318307590	10030	10030	10030	10030	1
460	20241010	131200	318297560	10030	10030	10030	10020	209
461	20241010	131100	316201300	10030	10020	10030	10020	2
462	20241010	131000	316181250	10020	10020	10020	10020	1
463	20241010	130900	316171230	10020	10020	10040	10020	12
464	20241010	130800	316050790	10040	10040	10040	10040	10
465	20241010	130700	315950390	10040	10040	10040	10040	0
466	20241010	130600	315950390	10040	10040	10040	10040	0
467	20241010	130500	315950390	10040	10040	10040	10040	0
468	20241010	130400	315950390	10040	10040	10040	10040	0
469	20241010	130300	315950390	10040	10040	10040	10040	0
470	20241010	130200	315950390	10040	10040	10040	10040	0
471	20241010	130100	315950390	10040	10030	10040	10030	6
472	20241010	130000	315890160	10030	10020	10030	10020	31
473	20241010	125900	315579240	10020	10020	10020	10020	106
474	20241010	125800	314517120	10030	10030	10030	10030	6
475	20241010	125700	314456940	10020	10030	10030	10020	524
476	20241010	125600	309206330	10030	10030	10030	10030	7
477	20241010	125500	309136120	10030	10030	10030	10030	15
478	20241010	125400	308985670	10030	10030	10030	10030	7
479	20241010	125300	308915460	10030	10030	10030	10030	15
480	20241010	125200	308765010	10030	10030	10030	10030	9
481	20241010	125100	308674740	10040	10030	10040	10030	15
482	20241010	125000	308524270	10030	10030	10030	10030	8
483	20241010	124900	308444030	10030	10030	10030	10030	14
484	20241010	124800	308303610	10030	10020	10030	10020	7
485	20241010	124700	308233460	10020	10020	10020	10020	13
486	20241010	124600	308103200	10030	10030	10030	10020	10
487	20241010	124500	308002910	10030	10030	10030	10030	417
488	20241010	124400	303820400	10030	10030	10040	10030	163
489	20241010	124300	302185480	10030	10030	10030	10030	14
490	20241010	124200	302045060	10040	10030	10040	10030	18
491	20241010	124100	301864470	10030	10030	10030	10030	8
492	20241010	124000	301784230	10030	10030	10030	10030	13
493	20241010	123900	301653840	10030	10030	10030	10030	0
494	20241010	123800	301653840	10030	10030	10030	10030	1
495	20241010	123700	301643810	10030	10030	10040	10030	10
496	20241010	123600	301543470	10030	10030	10030	10030	2
497	20241010	123500	301523410	10030	10030	10030	10030	1
498	20241010	123400	301513380	10030	10030	10030	10030	0
499	20241010	123300	301513380	10030	10030	10030	10030	41
500	20241010	123200	301102150	10030	10030	10030	10030	305
501	20241010	123100	298043000	10030	10030	10030	10030	80
502	20241010	123000	297240600	10030	10030	10030	10030	0
503	20241010	122900	297240600	10030	10020	10030	10020	11
504	20241010	122800	297130350	10030	10030	10030	10030	3
505	20241010	122700	297100260	10030	10030	10030	10030	0
506	20241010	122600	297100260	10030	10030	10030	10020	24
507	20241010	122500	296859550	10020	10040	10040	10020	125
508	20241010	122400	295605710	10030	10030	10030	10030	0
509	20241010	122300	295605710	10030	10030	10030	10030	2
510	20241010	122200	295585650	10030	10030	10030	10030	1
511	20241010	122100	295575620	10040	10030	10040	10030	211
512	20241010	122000	293459190	10040	10040	10040	10040	1
513	20241010	121900	293449150	10040	10040	10040	10030	81
514	20241010	121800	292635920	10040	10040	10040	10040	1
515	20241010	121700	292625880	10040	10040	10040	10040	1
516	20241010	121600	292615840	10050	10050	10050	10050	0
517	20241010	121500	292615840	10050	10050	10050	10050	3
518	20241010	121400	292585690	10060	10060	10060	10050	209
519	20241010	121300	290485220	10060	10060	10060	10060	0
520	20241010	121200	290485220	10060	10060	10060	10060	0
521	20241010	121100	290485220	10060	10060	10060	10060	30
522	20241010	121000	290183420	10060	10060	10060	10060	39
523	20241010	120900	289791080	10070	10070	10070	10070	0
524	20241010	120800	289791080	10070	10070	10070	10070	0
525	20241010	120700	289791080	10070	10070	10070	10070	40
526	20241010	120600	289388280	10060	10060	10060	10060	3
527	20241010	120500	289358100	10060	10060	10060	10060	2
528	20241010	120400	289337980	10060	10060	10060	10060	0
529	20241010	120300	289337980	10060	10060	10060	10060	1
530	20241010	120200	289327920	10060	10060	10060	10060	2
531	20241010	120100	289307800	10060	10060	10060	10060	2
532	20241010	120000	289287680	10060	10060	10060	10060	0
533	20241010	115900	289287680	10060	10060	10060	10060	1
534	20241010	115800	289277620	10060	10060	10060	10060	1
535	20241010	115700	289267560	10070	10070	10070	10070	1
536	20241010	115600	289257490	10060	10060	10060	10060	144
537	20241010	115500	287808850	10060	10060	10060	10060	4
538	20241010	115400	287768610	10060	10060	10060	10060	0
539	20241010	115300	287768610	10060	10060	10060	10060	3
540	20241010	115200	287738430	10060	10060	10060	10060	1
541	20241010	115100	287728370	10070	10070	10070	10070	0
542	20241010	115000	287728370	10070	10060	10070	10060	27
543	20241010	114900	287456490	10070	10060	10070	10060	4
544	20241010	114800	287416240	10060	10060	10060	10060	291
545	20241010	114700	284488780	10060	10060	10060	10060	1
546	20241010	114600	284478720	10060	10060	10060	10060	0
547	20241010	114500	284478720	10060	10070	10070	10060	111
548	20241010	114400	283361960	10070	10070	10070	10070	0
549	20241010	114300	283361960	10070	10070	10070	10070	0
550	20241010	114200	283361960	10070	10070	10070	10070	0
551	20241010	114100	283361960	10070	10070	10070	10070	26
552	20241010	114000	283100140	10060	10060	10060	10060	0
553	20241010	113900	283100140	10060	10060	10060	10060	292
554	20241010	113800	280162620	10070	10070	10070	10070	0
555	20241010	113700	280162620	10070	10040	10080	10040	2048
556	20241010	113600	259553440	10050	10050	10050	10050	0
557	20241010	113500	259553440	10050	10040	10050	10040	677
558	20241010	113400	252756100	10020	10020	10020	10020	9
559	20241010	113300	252665920	10020	10020	10020	10020	0
560	20241010	113200	252665920	10020	10030	10030	10020	172
561	20241010	113100	250940770	10010	10010	10010	10010	2
562	20241010	113000	250920750	10020	10020	10020	10020	0
563	20241010	112900	250920750	10020	10020	10020	10020	1
564	20241010	112800	250910730	10020	10020	10020	10020	664
565	20241010	112700	244257450	10030	10030	10030	10030	412
566	20241010	112600	240125090	10030	10030	10030	10030	4
567	20241010	112500	240084970	10030	10030	10030	10030	0
568	20241010	112400	240084970	10030	10030	10030	10030	3
569	20241010	112300	240054880	10030	10030	10030	10030	0
570	20241010	112200	240054880	10030	10030	10030	10030	4
571	20241010	112100	240014760	10030	10030	10030	10030	0
572	20241010	112000	240014760	10030	10020	10030	10020	3
573	20241010	111900	239984690	10010	10010	10010	10010	1
574	20241010	111800	239974680	10000	10010	10010	10000	192
575	20241010	111700	238052770	10020	10020	10020	10020	1
576	20241010	111600	238042750	10010	10010	10010	10010	117
577	20241010	111500	236871580	10020	10020	10020	10020	66
578	20241010	111400	236210260	10020	10020	10020	10020	0
579	20241010	111300	236210260	10020	10020	10020	10020	0
580	20241010	111200	236210260	10020	10020	10020	10020	3
581	20241010	111100	236180200	10020	10020	10020	10020	0
582	20241010	111000	236180200	10020	10020	10020	10020	0
583	20241010	110900	236180200	10020	10020	10020	10020	2
584	20241010	110800	236160160	10020	10030	10030	10020	51
585	20241010	110700	235648640	10030	10020	10030	10020	52
586	20241010	110600	235127100	10020	10020	10020	10020	0
587	20241010	110500	235127100	10020	10020	10020	10020	2
588	20241010	110400	235107060	10020	10020	10020	10020	1
589	20241010	110300	235097040	10020	10020	10020	10020	0
590	20241010	110200	235097040	10020	10020	10020	10020	0
591	20241010	110100	235097040	10020	10020	10020	10020	3
592	20241010	110000	235066980	10020	10020	10020	10020	2
593	20241010	105900	235046940	10030	10030	10030	10030	0
594	20241010	105800	235046940	10030	10030	10030	10030	0
595	20241010	105700	235046940	10030	10030	10030	10030	0
596	20241010	105600	235046940	10030	10020	10030	10020	24
597	20241010	105500	234806450	10030	10030	10030	10030	0
598	20241010	105400	234806450	10030	10020	10030	10020	4
599	20241010	105300	234766360	10020	10020	10020	10020	176
600	20241010	105200	233002840	10020	10020	10020	10020	0
601	20241010	105100	233002840	10020	10020	10020	10020	1
602	20241010	105000	232992820	10020	10020	10020	10020	1
603	20241010	104900	232982800	10020	10010	10020	10010	2
604	20241010	104800	232962770	10010	10020	10020	10010	31
605	20241010	104700	232652160	10020	10020	10020	10020	1
606	20241010	104600	232642140	10020	10020	10020	10020	0
607	20241010	104500	232642140	10020	10020	10030	10020	121
608	20241010	104400	231429710	10020	10020	10020	10020	0
609	20241010	104300	231429710	10020	10020	10020	10020	10
610	20241010	104200	231329510	10020	10020	10020	10020	0
611	20241010	104100	231329510	10020	10020	10020	10020	30
612	20241010	104000	231028910	10020	10020	10020	10020	2
613	20241010	103900	231008870	10030	10020	10030	10020	6
614	20241010	103800	230948730	10020	10010	10020	10010	102
615	20241010	103700	229926710	10010	10010	10010	10010	0
616	20241010	103600	229926710	10010	10010	10010	10010	198
617	20241010	103500	227944730	10020	10020	10020	10020	22
618	20241010	103400	227724290	10020	10020	10020	10020	0
619	20241010	103300	227724290	10020	10020	10020	10020	22
620	20241010	103200	227503850	10020	10020	10020	10020	216
621	20241010	103100	225339530	10020	10020	10020	10020	1
622	20241010	103000	225329510	10020	10020	10020	10020	0
623	20241010	102900	225329510	10020	10020	10020	10020	2
624	20241010	102800	225309470	10010	10010	10010	10010	2
625	20241010	102700	225289450	10020	10020	10030	10020	10
626	20241010	102600	225189170	10010	10010	10010	10010	0
627	20241010	102500	225189170	10010	10010	10010	10010	8
628	20241010	102400	225109090	10010	10010	10010	10010	52
629	20241010	102300	224588570	10000	10000	10000	10000	0
630	20241010	102200	224588570	10000	10000	10000	10000	0
631	20241010	102100	224588570	10000	9990	10010	9990	1518
632	20241010	102000	209423700	10000	10000	10000	10000	5
633	20241010	101900	209373700	10000	10000	10000	10000	0
634	20241010	101800	209373700	10000	10000	10000	10000	6
635	20241010	101700	209313700	9990	10010	10010	9990	505
636	20241010	101600	204264960	10010	10010	10010	10000	187
637	20241010	101500	202393950	10010	10010	10010	10010	0
638	20241010	101400	202393950	10010	10010	10010	10010	0
639	20241010	101300	202393950	10010	10010	10010	10010	5
640	20241010	101200	202343900	10000	10000	10000	10000	62
641	20241010	101100	201723900	10010	10010	10010	10010	3
642	20241010	101000	201693870	10010	10030	10030	10000	3293
643	20241010	100900	168756050	10010	10020	10020	10010	48
644	20241010	100800	168275170	10030	10030	10030	10030	11
645	20241010	100700	168164840	10020	10020	10020	10020	51
646	20241010	100600	167653820	10030	10030	10030	10030	0
647	20241010	100500	167653820	10030	10030	10030	10030	0
648	20241010	100400	167653820	10030	10030	10030	10030	0
649	20241010	100300	167653820	10030	10030	10030	10030	0
650	20241010	100200	167653820	10030	10030	10030	10030	0
651	20241010	100100	167653820	10030	10030	10030	10030	0
652	20241010	100000	167653820	10030	10010	10040	10000	2199
653	20241010	095900	145618060	10020	10020	10020	10020	53
654	20241010	095800	145087000	10020	10020	10020	10020	1
655	20241010	095700	145076980	10020	10020	10020	10020	100
656	20241010	095600	144074980	10020	10020	10020	10020	13
657	20241010	095500	143944720	10020	10030	10030	10020	237
658	20241010	095400	141569860	10030	10030	10030	10030	39
659	20241010	095300	141178690	10030	10030	10030	10030	1
660	20241010	095200	141168660	10030	10030	10030	10030	126
661	20241010	095100	139904880	10030	10030	10030	10030	10
662	20241010	095000	139804580	10030	10030	10030	10030	364
663	20241010	094900	136153660	10030	10030	10030	10030	0
664	20241010	094800	136153660	10030	10030	10030	10030	0
665	20241010	094700	136153660	10030	10030	10030	10030	38
666	20241010	094600	135772520	10030	10040	10040	10030	87
667	20241010	094500	134899810	10040	10040	10040	10040	53
668	20241010	094400	134367690	10040	10040	10040	10040	1
669	20241010	094300	134357650	10040	10040	10040	10040	3
670	20241010	094200	134327530	10040	10030	10040	10030	27
671	20241010	094100	134056620	10030	10030	10030	10030	151
672	20241010	094000	132542090	10040	10040	10040	10040	5
673	20241010	093900	132491890	10050	10040	10050	10040	91
674	20241010	093800	131578240	10040	10040	10040	10040	1
675	20241010	093700	131568200	10040	10040	10040	10040	0
676	20241010	093600	131568200	10040	10040	10040	10040	21
677	20241010	093500	131357360	10040	10040	10040	10040	0
678	20241010	093400	131357360	10040	10040	10040	10040	0
679	20241010	093300	131357360	10040	10040	10040	10040	1
680	20241010	093200	131347320	10050	10050	10050	10050	0
681	20241010	093100	131347320	10050	10050	10050	10050	0
682	20241010	093000	131347320	10050	10050	10050	10050	10
683	20241010	092900	131246820	10050	10050	10050	10050	0
684	20241010	092800	131246820	10050	10040	10050	10040	21
685	20241010	092700	131035780	10050	10050	10050	10050	0
686	20241010	092600	131035780	10050	10050	10050	10050	0
687	20241010	092500	131035780	10050	10040	10050	10040	2
688	20241010	092400	131015690	10050	10060	10060	10050	4
689	20241010	092300	130975480	10060	10070	10070	10060	98
690	20241010	092200	129988630	10070	10070	10070	10070	2
691	20241010	092100	129968490	10080	10040	10080	10010	2451
692	20241010	092000	105371880	10050	10050	10050	10050	50
693	20241010	091900	104869380	10050	10050	10050	10050	1
694	20241010	091800	104859330	10050	10040	10050	10040	55
695	20241010	091700	104307080	10050	10050	10050	10050	0
696	20241010	091600	104307080	10050	10050	10050	10050	0
697	20241010	091500	104307080	10050	10050	10050	10050	11
698	20241010	091400	104196530	10050	10070	10070	10040	1001
699	20241010	091300	94142970	10070	10070	10080	10040	2865
700	20241010	091200	65353690	10070	10100	10120	10070	2496
701	20241010	091100	40189780	10120	10100	10120	10090	766
702	20241010	091000	32458330	10100	10100	10120	10100	300
703	20241010	090900	29428110	10090	10090	10090	10090	20
704	20241010	090800	29226310	10100	10100	10100	10100	0
705	20241010	090700	29226310	10100	10100	10100	10100	72
706	20241010	090600	28499110	10100	10100	10130	10100	839
707	20241010	090500	20022180	10100	10100	10100	10100	101
708	20241010	090400	19002080	10130	10100	10130	10100	715
709	20241010	090300	11770930	10110	10100	10110	10100	604
710	20241010	090200	5670200	10110	10110	10110	10110	10
711	20241010	090100	5569100	10140	10140	10140	10140	0
712	20241010	090000	5569100	10140	10070	10140	10070	552