KissMeData/035600/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	192400	232097650	9600	9600	9600	9600	1151
3	20241007	192300	232097650	9600	9600	9600	9600	0
4	20241007	192200	232097650	9600	9600	9600	9600	0
5	20241007	192100	232097650	9600	9600	9600	9600	0
6	20241007	192000	232097650	9600	9600	9600	9600	0
7	20241007	191900	232097650	9600	9600	9600	9600	0
8	20241007	191800	232097650	9600	9600	9600	9600	0
9	20241007	191700	232097650	9600	9600	9600	9600	0
10	20241007	191600	232097650	9600	9600	9600	9600	0
11	20241007	191500	232097650	9600	9600	9600	9600	0
12	20241007	191400	232097650	9600	9600	9600	9600	0
13	20241007	191300	232097650	9600	9600	9600	9600	0
14	20241007	191200	232097650	9600	9600	9600	9600	0
15	20241007	191100	232097650	9600	9600	9600	9600	0
16	20241007	191000	232097650	9600	9600	9600	9600	0
17	20241007	190900	232097650	9600	9600	9600	9600	0
18	20241007	190800	232097650	9600	9600	9600	9600	0
19	20241007	190700	232097650	9600	9600	9600	9600	0
20	20241007	190600	232097650	9600	9600	9600	9600	0
21	20241007	190500	232097650	9600	9600	9600	9600	0
22	20241007	190400	232097650	9600	9600	9600	9600	0
23	20241007	190300	232097650	9600	9600	9600	9600	0
24	20241007	190200	232097650	9600	9600	9600	9600	0
25	20241007	190100	232097650	9600	9600	9600	9600	0
26	20241007	190000	232097650	9600	9600	9600	9600	0
27	20241007	185900	232097650	9600	9600	9600	9600	0
28	20241007	185800	232097650	9600	9600	9600	9600	0
29	20241007	185700	232097650	9600	9600	9600	9600	0
30	20241007	185600	232097650	9600	9600	9600	9600	0
31	20241007	185500	232097650	9600	9600	9600	9600	0
32	20241007	185400	232097650	9600	9600	9600	9600	1151
33	20241007	185300	232097650	9600	9600	9600	9600	0
34	20241007	185200	232097650	9600	9600	9600	9600	0
35	20241007	185100	232097650	9600	9600	9600	9600	0
36	20241007	185000	232097650	9600	9600	9600	9600	0
37	20241007	184900	232097650	9600	9600	9600	9600	0
38	20241007	184800	232097650	9600	9600	9600	9600	0
39	20241007	184700	232097650	9600	9600	9600	9600	0
40	20241007	184600	232097650	9600	9600	9600	9600	0
41	20241007	184500	232097650	9600	9600	9600	9600	0
42	20241007	184400	232097650	9600	9600	9600	9600	0
43	20241007	184300	232097650	9600	9600	9600	9600	0
44	20241007	184200	232097650	9600	9600	9600	9600	0
45	20241007	184100	232097650	9600	9600	9600	9600	0
46	20241007	184000	232097650	9600	9600	9600	9600	0
47	20241007	183900	232097650	9600	9600	9600	9600	0
48	20241007	183800	232097650	9600	9600	9600	9600	0
49	20241007	183700	232097650	9600	9600	9600	9600	0
50	20241007	183600	232097650	9600	9600	9600	9600	0
51	20241007	183500	232097650	9600	9600	9600	9600	0
52	20241007	183400	232097650	9600	9600	9600	9600	0
53	20241007	183300	232097650	9600	9600	9600	9600	0
54	20241007	183200	232097650	9600	9600	9600	9600	0
55	20241007	183100	232097650	9600	9600	9600	9600	0
56	20241007	183000	232097650	9600	9600	9600	9600	0
57	20241007	182900	232097650	9600	9600	9600	9600	0
58	20241007	182800	232097650	9600	9600	9600	9600	0
59	20241007	182700	232097650	9600	9600	9600	9600	0
60	20241007	182600	232097650	9600	9600	9600	9600	0
61	20241007	182500	232097650	9600	9600	9600	9600	0
62	20241007	182400	232097650	9600	9600	9600	9600	1151
63	20241007	182300	232097650	9600	9600	9600	9600	0
64	20241007	182200	232097650	9600	9600	9600	9600	0
65	20241007	182100	232097650	9600	9600	9600	9600	0
66	20241007	182000	232097650	9600	9600	9600	9600	0
67	20241007	181900	232097650	9600	9600	9600	9600	0
68	20241007	181800	232097650	9600	9600	9600	9600	0
69	20241007	181700	232097650	9600	9600	9600	9600	0
70	20241007	181600	232097650	9600	9600	9600	9600	0
71	20241007	181500	232097650	9600	9600	9600	9600	0
72	20241007	181400	232097650	9600	9600	9600	9600	0
73	20241007	181300	232097650	9600	9600	9600	9600	0
74	20241007	181200	232097650	9600	9600	9600	9600	0
75	20241007	181100	232097650	9600	9600	9600	9600	0
76	20241007	181000	232097650	9600	9600	9600	9600	0
77	20241007	180900	232097650	9600	9600	9600	9600	0
78	20241007	180800	232097650	9600	9600	9600	9600	0
79	20241007	180700	232097650	9600	9600	9600	9600	0
80	20241007	180600	232097650	9600	9600	9600	9600	0
81	20241007	180500	232097650	9600	9600	9600	9600	0
82	20241007	180400	232097650	9600	9600	9600	9600	0
83	20241007	180300	232097650	9600	9600	9600	9600	0
84	20241007	180200	232097650	9600	9600	9600	9600	0
85	20241007	180100	232097650	9600	9600	9600	9600	0
86	20241007	180000	232097650	9600	9600	9600	9600	0
87	20241007	175900	232097650	9600	9600	9600	9600	0
88	20241007	175800	232097650	9600	9600	9600	9600	0
89	20241007	175700	232097650	9600	9600	9600	9600	0
90	20241007	175600	232097650	9600	9600	9600	9600	0
91	20241007	175500	232097650	9600	9600	9600	9600	0
92	20241007	175400	232097650	9600	9600	9600	9600	1151
93	20241007	175300	232097650	9600	9600	9600	9600	0
94	20241007	175200	232097650	9600	9600	9600	9600	0
95	20241007	175100	232097650	9600	9600	9600	9600	0
96	20241007	175000	232097650	9600	9600	9600	9600	0
97	20241007	174900	232097650	9600	9600	9600	9600	0
98	20241007	174800	232097650	9600	9600	9600	9600	0
99	20241007	174700	232097650	9600	9600	9600	9600	0
100	20241007	174600	232097650	9600	9600	9600	9600	0
101	20241007	174500	232097650	9600	9600	9600	9600	0
102	20241007	174400	232097650	9600	9600	9600	9600	0
103	20241007	174300	232097650	9600	9600	9600	9600	0
104	20241007	174200	232097650	9600	9600	9600	9600	0
105	20241007	174100	232097650	9600	9600	9600	9600	0
106	20241007	174000	232097650	9600	9600	9600	9600	0
107	20241007	173900	232097650	9600	9600	9600	9600	0
108	20241007	173800	232097650	9600	9600	9600	9600	0
109	20241007	173700	232097650	9600	9600	9600	9600	0
110	20241007	173600	232097650	9600	9600	9600	9600	0
111	20241007	173500	232097650	9600	9600	9600	9600	0
112	20241007	173400	232097650	9600	9600	9600	9600	0
113	20241007	173300	232097650	9600	9600	9600	9600	0
114	20241007	173200	232097650	9600	9600	9600	9600	0
115	20241007	173100	232097650	9600	9600	9600	9600	0
116	20241007	173000	232097650	9600	9600	9600	9600	0
117	20241007	172900	232097650	9600	9600	9600	9600	0
118	20241007	172800	232097650	9600	9600	9600	9600	0
119	20241007	172700	232097650	9600	9600	9600	9600	0
120	20241007	172600	232097650	9600	9600	9600	9600	0
121	20241007	172500	232097650	9600	9600	9600	9600	0
122	20241007	172400	232097650	9600	9600	9600	9600	1151
123	20241007	172300	232097650	9600	9600	9600	9600	0
124	20241007	172200	232097650	9600	9600	9600	9600	0
125	20241007	172100	232097650	9600	9600	9600	9600	0
126	20241007	172000	232097650	9600	9600	9600	9600	0
127	20241007	171900	232097650	9600	9600	9600	9600	0
128	20241007	171800	232097650	9600	9600	9600	9600	0
129	20241007	171700	232097650	9600	9600	9600	9600	0
130	20241007	171600	232097650	9600	9600	9600	9600	0
131	20241007	171500	232097650	9600	9600	9600	9600	0
132	20241007	171400	232097650	9600	9600	9600	9600	0
133	20241007	171300	232097650	9600	9600	9600	9600	0
134	20241007	171200	232097650	9600	9600	9600	9600	0
135	20241007	171100	232097650	9600	9600	9600	9600	0
136	20241007	171000	232097650	9600	9600	9600	9600	0
137	20241007	170900	232097650	9600	9600	9600	9600	0
138	20241007	170800	232097650	9600	9600	9600	9600	0
139	20241007	170700	232097650	9600	9600	9600	9600	0
140	20241007	170600	232097650	9600	9600	9600	9600	0
141	20241007	170500	232097650	9600	9600	9600	9600	0
142	20241007	170400	232097650	9600	9600	9600	9600	0
143	20241007	170300	232097650	9600	9600	9600	9600	0
144	20241007	170200	232097650	9600	9600	9600	9600	0
145	20241007	170100	232097650	9600	9600	9600	9600	0
146	20241007	170000	232097650	9600	9600	9600	9600	0
147	20241007	165900	232097650	9600	9600	9600	9600	0
148	20241007	165800	232097650	9600	9600	9600	9600	0
149	20241007	165700	232097650	9600	9600	9600	9600	0
150	20241007	165600	232097650	9600	9600	9600	9600	0
151	20241007	165500	232097650	9600	9600	9600	9600	0
152	20241007	165400	232097650	9600	9600	9600	9600	1151
153	20241007	165300	232097650	9600	9600	9600	9600	0
154	20241007	165200	232097650	9600	9600	9600	9600	0
155	20241007	165100	232097650	9600	9600	9600	9600	0
156	20241007	165000	232097650	9600	9600	9600	9600	0
157	20241007	164900	232097650	9600	9600	9600	9600	0
158	20241007	164800	232097650	9600	9600	9600	9600	0
159	20241007	164700	232097650	9600	9600	9600	9600	0
160	20241007	164600	232097650	9600	9600	9600	9600	0
161	20241007	164500	232097650	9600	9600	9600	9600	0
162	20241007	164400	232097650	9600	9600	9600	9600	0
163	20241007	164300	232097650	9600	9600	9600	9600	0
164	20241007	164200	232097650	9600	9600	9600	9600	0
165	20241007	164100	232097650	9600	9600	9600	9600	0
166	20241007	164000	232097650	9600	9600	9600	9600	0
167	20241007	163900	232097650	9600	9600	9600	9600	0
168	20241007	163800	232097650	9600	9600	9600	9600	0
169	20241007	163700	232097650	9600	9600	9600	9600	0
170	20241007	163600	232097650	9600	9600	9600	9600	0
171	20241007	163500	232097650	9600	9600	9600	9600	0
172	20241007	163400	232097650	9600	9600	9600	9600	0
173	20241007	163300	232097650	9600	9600	9600	9600	0
174	20241007	163200	232097650	9600	9600	9600	9600	0
175	20241007	163100	232097650	9600	9600	9600	9600	0
176	20241007	163000	232097650	9600	9600	9600	9600	0
177	20241007	162900	232097650	9600	9600	9600	9600	0
178	20241007	162800	232097650	9600	9600	9600	9600	0
179	20241007	162700	232097650	9600	9600	9600	9600	0
180	20241007	162600	232097650	9600	9600	9600	9600	0
181	20241007	162500	232097650	9600	9600	9600	9600	0
182	20241007	162400	232097650	9600	9600	9600	9600	1151
183	20241007	162300	232097650	9600	9600	9600	9600	0
184	20241007	162200	232097650	9600	9600	9600	9600	0
185	20241007	162100	232097650	9600	9600	9600	9600	0
186	20241007	162000	232097650	9600	9600	9600	9600	0
187	20241007	161900	232097650	9600	9600	9600	9600	0
188	20241007	161800	232097650	9600	9600	9600	9600	0
189	20241007	161700	232097650	9600	9600	9600	9600	0
190	20241007	161600	232097650	9600	9600	9600	9600	0
191	20241007	161500	232097650	9600	9600	9600	9600	0
192	20241007	161400	232097650	9600	9600	9600	9600	0
193	20241007	161300	232097650	9600	9600	9600	9600	0
194	20241007	161200	232097650	9600	9600	9600	9600	0
195	20241007	161100	232097650	9600	9600	9600	9600	0
196	20241007	161000	232097650	9600	9600	9600	9600	0
197	20241007	160900	232097650	9600	9600	9600	9600	0
198	20241007	160800	232097650	9600	9600	9600	9600	0
199	20241007	160700	232097650	9600	9600	9600	9600	0
200	20241007	160600	232097650	9600	9600	9600	9600	0
201	20241007	160500	232097650	9600	9600	9600	9600	0
202	20241007	160400	232097650	9600	9600	9600	9600	0
203	20241007	160300	232097650	9600	9600	9600	9600	0
204	20241007	160200	232097650	9600	9600	9600	9600	0
205	20241007	160100	232097650	9600	9600	9600	9600	0
206	20241007	160000	232097650	9600	9600	9600	9600	0
207	20241007	155900	232097650	9600	9600	9600	9600	0
208	20241007	155800	232097650	9600	9600	9600	9600	0
209	20241007	155700	232097650	9600	9600	9600	9600	0
210	20241007	155600	232097650	9600	9600	9600	9600	0
211	20241007	155500	232097650	9600	9600	9600	9600	0
212	20241007	155400	232097650	9600	9600	9600	9600	1151
213	20241007	155300	232097650	9600	9600	9600	9600	0
214	20241007	155200	232097650	9600	9600	9600	9600	0
215	20241007	155100	232097650	9600	9600	9600	9600	0
216	20241007	155000	232097650	9600	9600	9600	9600	0
217	20241007	154900	232097650	9600	9600	9600	9600	0
218	20241007	154800	232097650	9600	9600	9600	9600	0
219	20241007	154700	232097650	9600	9600	9600	9600	0
220	20241007	154600	232097650	9600	9600	9600	9600	0
221	20241007	154500	232097650	9600	9600	9600	9600	0
222	20241007	154400	232097650	9600	9600	9600	9600	0
223	20241007	154300	232097650	9600	9600	9600	9600	0
224	20241007	154200	232097650	9600	9600	9600	9600	0
225	20241007	154100	232097650	9600	9600	9600	9600	0
226	20241007	154000	232097650	9600	9600	9600	9600	0
227	20241007	153900	232097650	9600	9600	9600	9600	0
228	20241007	153800	232097650	9600	9600	9600	9600	0
229	20241007	153700	232097650	9600	9600	9600	9600	0
230	20241007	153600	232097650	9600	9600	9600	9600	0
231	20241007	153500	232097650	9600	9600	9600	9600	0
232	20241007	153400	232097650	9600	9600	9600	9600	0
233	20241007	153300	232097650	9600	9600	9600	9600	0
234	20241007	153200	232097650	9600	9600	9600	9600	0
235	20241007	153100	232097650	9600	9600	9600	9600	0
236	20241007	153000	232097650	9600	9600	9600	9600	1151
237	20241007	152900	221048050	9610	9610	9610	9610	0
238	20241007	152800	221048050	9610	9610	9610	9610	0
239	20241007	152700	221048050	9610	9610	9610	9610	0
240	20241007	152600	221048050	9610	9610	9610	9610	0
241	20241007	152500	221048050	9610	9610	9610	9610	0
242	20241007	152400	221048050	9610	9610	9610	9610	0
243	20241007	152300	221048050	9610	9610	9610	9610	0
244	20241007	152200	221048050	9610	9610	9610	9610	0
245	20241007	152100	221048050	9610	9610	9610	9610	0
246	20241007	152000	221048050	9610	9610	9610	9610	0
247	20241007	151900	221048050	9610	9600	9610	9600	321
248	20241007	151800	217966220	9600	9600	9600	9600	12
249	20241007	151700	217851020	9600	9600	9600	9600	0
250	20241007	151600	217851020	9600	9600	9600	9600	10
251	20241007	151500	217755020	9620	9620	9620	9620	0
252	20241007	151400	217755020	9620	9620	9620	9620	520
253	20241007	151300	212752620	9600	9600	9600	9600	23
254	20241007	151200	212531820	9600	9600	9600	9600	35
255	20241007	151100	212195820	9610	9610	9610	9610	0
256	20241007	151000	212195820	9610	9600	9610	9600	95
257	20241007	150900	211283650	9610	9610	9610	9610	0
258	20241007	150800	211283650	9610	9600	9610	9600	14
259	20241007	150700	211149220	9610	9610	9610	9610	303
260	20241007	150600	208237390	9620	9610	9620	9610	635
261	20241007	150500	202129850	9610	9610	9610	9610	106
262	20241007	150400	201111190	9620	9620	9620	9620	2
263	20241007	150300	201091950	9620	9620	9620	9620	186
264	20241007	150200	199302630	9620	9620	9620	9620	0
265	20241007	150100	199302630	9620	9620	9620	9620	6
266	20241007	150000	199244910	9620	9620	9620	9620	200
267	20241007	145900	197320910	9620	9620	9620	9620	500
268	20241007	145800	192510910	9610	9610	9610	9610	0
269	20241007	145700	192510910	9610	9610	9610	9610	10
270	20241007	145600	192414810	9620	9620	9620	9620	0
271	20241007	145500	192414810	9620	9620	9620	9620	0
272	20241007	145400	192414810	9620	9620	9620	9620	0
273	20241007	145300	192414810	9620	9620	9620	9620	2
274	20241007	145200	192395570	9620	9620	9620	9620	0
275	20241007	145100	192395570	9620	9620	9620	9620	0
276	20241007	145000	192395570	9620	9620	9620	9620	0
277	20241007	144900	192395570	9620	9620	9620	9620	10
278	20241007	144800	192299370	9620	9620	9620	9620	0
279	20241007	144700	192299370	9620	9620	9620	9620	0
280	20241007	144600	192299370	9620	9620	9620	9620	0
281	20241007	144500	192299370	9620	9610	9620	9610	3
282	20241007	144400	192270530	9620	9620	9620	9620	0
283	20241007	144300	192270530	9620	9620	9620	9620	0
284	20241007	144200	192270530	9620	9620	9620	9620	0
285	20241007	144100	192270530	9620	9620	9620	9620	131
286	20241007	144000	191010310	9620	9620	9620	9620	1
287	20241007	143900	191000690	9620	9620	9620	9620	0
288	20241007	143800	191000690	9620	9610	9620	9610	8
289	20241007	143700	190923790	9610	9610	9610	9610	34
290	20241007	143600	190597050	9610	9610	9610	9610	0
291	20241007	143500	190597050	9610	9610	9610	9610	0
292	20241007	143400	190597050	9610	9610	9610	9610	0
293	20241007	143300	190597050	9610	9610	9610	9610	0
294	20241007	143200	190597050	9610	9610	9610	9610	0
295	20241007	143100	190597050	9610	9610	9610	9610	0
296	20241007	143000	190597050	9610	9610	9610	9610	0
297	20241007	142900	190597050	9610	9610	9610	9610	0
298	20241007	142800	190597050	9610	9610	9610	9610	79
299	20241007	142700	189837860	9610	9610	9610	9610	0
300	20241007	142600	189837860	9610	9610	9610	9610	0
301	20241007	142500	189837860	9610	9610	9610	9610	0
302	20241007	142400	189837860	9610	9620	9620	9610	71
303	20241007	142300	189155190	9630	9630	9630	9630	0
304	20241007	142200	189155190	9630	9630	9630	9630	0
305	20241007	142100	189155190	9630	9630	9630	9630	10
306	20241007	142000	189058890	9620	9620	9620	9620	0
307	20241007	141900	189058890	9620	9620	9620	9620	0
308	20241007	141800	189058890	9620	9620	9620	9620	0
309	20241007	141700	189058890	9620	9620	9620	9620	104
310	20241007	141600	188058410	9640	9630	9640	9630	7
311	20241007	141500	187990990	9640	9640	9640	9640	0
312	20241007	141400	187990990	9640	9640	9640	9640	0
313	20241007	141300	187990990	9640	9640	9640	9640	0
314	20241007	141200	187990990	9640	9640	9640	9640	0
315	20241007	141100	187990990	9640	9640	9640	9640	0
316	20241007	141000	187990990	9640	9640	9640	9640	0
317	20241007	140900	187990990	9640	9640	9640	9640	0
318	20241007	140800	187990990	9640	9640	9640	9640	1
319	20241007	140700	187981350	9630	9630	9630	9630	100
320	20241007	140600	187018350	9620	9620	9620	9620	0
321	20241007	140500	187018350	9620	9620	9620	9620	0
322	20241007	140400	187018350	9620	9620	9620	9620	0
323	20241007	140300	187018350	9620	9620	9620	9620	34
324	20241007	140200	186691270	9640	9640	9640	9640	0
325	20241007	140100	186691270	9640	9640	9640	9640	0
326	20241007	140000	186691270	9640	9650	9650	9630	69
327	20241007	135900	186026110	9640	9630	9640	9630	608
328	20241007	135800	180165020	9640	9640	9640	9640	0
329	20241007	135700	180165020	9640	9630	9640	9630	61
330	20241007	135600	179577070	9630	9630	9630	9630	0
331	20241007	135500	179577070	9630	9630	9640	9630	659
332	20241007	135400	173226720	9630	9630	9630	9630	1
333	20241007	135300	173217090	9640	9640	9640	9640	0
334	20241007	135200	173217090	9640	9640	9640	9640	0
335	20241007	135100	173217090	9640	9640	9640	9640	0
336	20241007	135000	173217090	9640	9640	9640	9640	0
337	20241007	134900	173217090	9640	9630	9640	9630	38
338	20241007	134800	172851140	9620	9620	9620	9620	0
339	20241007	134700	172851140	9620	9620	9620	9620	0
340	20241007	134600	172851140	9620	9620	9620	9620	0
341	20241007	134500	172851140	9620	9620	9620	9620	0
342	20241007	134400	172851140	9620	9620	9620	9620	0
343	20241007	134300	172851140	9620	9620	9620	9620	31
344	20241007	134200	172552920	9630	9630	9630	9630	8
345	20241007	134100	172475880	9630	9630	9630	9630	0
346	20241007	134000	172475880	9630	9630	9640	9630	14
347	20241007	133900	172341050	9630	9640	9640	9630	136
348	20241007	133800	171031340	9640	9640	9640	9640	0
349	20241007	133700	171031340	9640	9640	9640	9640	0
350	20241007	133600	171031340	9640	9640	9640	9640	0
351	20241007	133500	171031340	9640	9640	9640	9640	0
352	20241007	133400	171031340	9640	9640	9640	9640	112
353	20241007	133300	169951660	9640	9640	9640	9640	0
354	20241007	133200	169951660	9640	9640	9640	9640	0
355	20241007	133100	169951660	9640	9640	9640	9640	0
356	20241007	133000	169951660	9640	9640	9640	9640	0
357	20241007	132900	169951660	9640	9640	9640	9640	125
358	20241007	132800	168746660	9630	9630	9630	9630	333
359	20241007	132700	165539870	9630	9630	9630	9630	0
360	20241007	132600	165539870	9630	9630	9630	9630	22
361	20241007	132500	165328010	9650	9650	9650	9650	0
362	20241007	132400	165328010	9650	9650	9650	9650	0
363	20241007	132300	165328010	9650	9650	9650	9650	0
364	20241007	132200	165328010	9650	9650	9650	9650	0
365	20241007	132100	165328010	9650	9640	9650	9640	1215
366	20241007	132000	153611840	9650	9640	9650	9640	1083
367	20241007	131900	143171700	9640	9630	9640	9630	69
368	20241007	131800	142506650	9630	9630	9630	9630	1
369	20241007	131700	142497020	9620	9620	9620	9620	0
370	20241007	131600	142497020	9620	9620	9620	9620	0
371	20241007	131500	142497020	9620	9620	9620	9620	1
372	20241007	131400	142487400	9630	9630	9630	9630	1
373	20241007	131300	142477770	9640	9630	9640	9630	6
374	20241007	131200	142419960	9620	9620	9620	9620	0
375	20241007	131100	142419960	9620	9620	9620	9620	0
376	20241007	131000	142419960	9620	9620	9620	9620	105
377	20241007	130900	141409860	9610	9610	9610	9610	0
378	20241007	130800	141409860	9610	9610	9610	9610	0
379	20241007	130700	141409860	9610	9610	9610	9610	0
380	20241007	130600	141409860	9610	9610	9610	9610	0
381	20241007	130500	141409860	9610	9610	9610	9610	0
382	20241007	130400	141409860	9610	9610	9610	9610	4
383	20241007	130300	141371420	9620	9620	9620	9620	0
384	20241007	130200	141371420	9620	9620	9620	9620	0
385	20241007	130100	141371420	9620	9620	9620	9620	1
386	20241007	130000	141361800	9590	9590	9590	9590	0
387	20241007	125900	141361800	9590	9590	9590	9590	0
388	20241007	125800	141361800	9590	9590	9590	9590	32
389	20241007	125700	141054920	9600	9600	9600	9600	0
390	20241007	125600	141054920	9600	9600	9600	9600	4
391	20241007	125500	141016520	9620	9600	9620	9600	12
392	20241007	125400	140901100	9600	9600	9600	9600	0
393	20241007	125300	140901100	9600	9600	9600	9600	0
394	20241007	125200	140901100	9600	9600	9600	9600	0
395	20241007	125100	140901100	9600	9600	9600	9600	0
396	20241007	125000	140901100	9600	9600	9600	9600	0
397	20241007	124900	140901100	9600	9600	9600	9600	0
398	20241007	124800	140901100	9600	9600	9600	9600	0
399	20241007	124700	140901100	9600	9600	9600	9600	100
400	20241007	124600	139941100	9620	9620	9620	9620	1
401	20241007	124500	139931480	9640	9610	9640	9610	819
402	20241007	124400	132041280	9610	9610	9610	9610	0
403	20241007	124300	132041280	9610	9610	9610	9610	0
404	20241007	124200	132041280	9610	9610	9610	9610	0
405	20241007	124100	132041280	9610	9610	9610	9610	7
406	20241007	124000	131974010	9610	9610	9610	9610	0
407	20241007	123900	131974010	9610	9610	9610	9610	0
408	20241007	123800	131974010	9610	9600	9610	9600	19
409	20241007	123700	131791600	9600	9600	9600	9600	0
410	20241007	123600	131791600	9600	9600	9600	9600	0
411	20241007	123500	131791600	9600	9600	9600	9600	0
412	20241007	123400	131791600	9600	9600	9600	9600	0
413	20241007	123300	131791600	9600	9600	9600	9600	0
414	20241007	123200	131791600	9600	9600	9600	9600	0
415	20241007	123100	131791600	9600	9600	9600	9600	200
416	20241007	123000	129871600	9590	9590	9590	9590	18
417	20241007	122900	129698980	9590	9590	9590	9590	0
418	20241007	122800	129698980	9590	9590	9590	9590	0
419	20241007	122700	129698980	9590	9590	9590	9590	31
420	20241007	122600	129401690	9590	9590	9590	9590	211
421	20241007	122500	127378200	9600	9600	9600	9600	10
422	20241007	122400	127282200	9600	9600	9600	9600	183
423	20241007	122300	125525400	9600	9600	9600	9600	14
424	20241007	122200	125391000	9610	9610	9610	9610	0
425	20241007	122100	125391000	9610	9610	9610	9610	86
426	20241007	122000	124564540	9610	9610	9610	9610	14
427	20241007	121900	124430000	9630	9630	9630	9630	0
428	20241007	121800	124430000	9630	9630	9630	9630	0
429	20241007	121700	124430000	9630	9630	9630	9630	0
430	20241007	121600	124430000	9630	9630	9630	9620	359
431	20241007	121500	120972840	9630	9610	9630	9610	160
432	20241007	121400	119432090	9630	9620	9630	9620	11
433	20241007	121300	119326250	9620	9620	9620	9620	159
434	20241007	121200	117796670	9630	9610	9630	9610	502
435	20241007	121100	112967450	9610	9610	9610	9610	0
436	20241007	121000	112967450	9610	9610	9610	9610	0
437	20241007	120900	112967450	9610	9610	9610	9610	60
438	20241007	120800	112390850	9600	9600	9600	9600	0
439	20241007	120700	112390850	9600	9600	9600	9600	0
440	20241007	120600	112390850	9600	9600	9600	9600	129
441	20241007	120500	111152450	9590	9590	9590	9590	230
442	20241007	120400	108946750	9590	9590	9590	9590	79
443	20241007	120300	108189140	9580	9580	9580	9580	0
444	20241007	120200	108189140	9580	9580	9580	9580	280
445	20241007	120100	105506740	9580	9580	9580	9580	0
446	20241007	120000	105506740	9580	9580	9580	9580	1
447	20241007	115900	105497160	9570	9570	9570	9570	0
448	20241007	115800	105497160	9570	9570	9570	9570	32
449	20241007	115700	105190920	9580	9580	9580	9580	11
450	20241007	115600	105085540	9570	9570	9570	9570	0
451	20241007	115500	105085540	9570	9570	9570	9570	0
452	20241007	115400	105085540	9570	9570	9570	9570	0
453	20241007	115300	105085540	9570	9570	9570	9570	13
454	20241007	115200	104961130	9570	9570	9570	9570	41
455	20241007	115100	104568760	9570	9570	9570	9570	14
456	20241007	115000	104434780	9570	9570	9570	9570	0
457	20241007	114900	104434780	9570	9570	9570	9570	0
458	20241007	114800	104434780	9570	9570	9570	9570	0
459	20241007	114700	104434780	9570	9570	9570	9570	0
460	20241007	114600	104434780	9570	9570	9570	9570	0
461	20241007	114500	104434780	9570	9570	9570	9570	0
462	20241007	114400	104434780	9570	9570	9570	9570	5
463	20241007	114300	104386930	9570	9570	9570	9570	3
464	20241007	114200	104358220	9570	9570	9570	9570	0
465	20241007	114100	104358220	9570	9570	9570	9570	0
466	20241007	114000	104358220	9570	9570	9570	9570	0
467	20241007	113900	104358220	9570	9570	9570	9570	14
468	20241007	113800	104224240	9560	9560	9560	9560	0
469	20241007	113700	104224240	9560	9560	9560	9560	0
470	20241007	113600	104224240	9560	9560	9560	9560	0
471	20241007	113500	104224240	9560	9560	9560	9560	10
472	20241007	113400	104128640	9560	9550	9560	9550	362
473	20241007	113300	100667980	9560	9560	9560	9560	25
474	20241007	113200	100428980	9560	9560	9560	9560	80
475	20241007	113100	99664180	9560	9560	9560	9560	140
476	20241007	113000	98325780	9560	9560	9560	9560	60
477	20241007	112900	97752180	9560	9560	9560	9560	2
478	20241007	112800	97733060	9560	9560	9560	9560	0
479	20241007	112700	97733060	9560	9560	9560	9560	0
480	20241007	112600	97733060	9560	9560	9560	9560	0
481	20241007	112500	97733060	9560	9560	9560	9560	0
482	20241007	112400	97733060	9560	9570	9570	9560	4
483	20241007	112300	97694800	9580	9580	9580	9580	1
484	20241007	112200	97685220	9580	9580	9580	9580	0
485	20241007	112100	97685220	9580	9580	9580	9580	0
486	20241007	112000	97685220	9580	9580	9580	9580	0
487	20241007	111900	97685220	9580	9570	9580	9570	344
488	20241007	111800	94391440	9560	9560	9560	9560	0
489	20241007	111700	94391440	9560	9560	9560	9560	0
490	20241007	111600	94391440	9560	9560	9560	9560	546
491	20241007	111500	89171680	9550	9550	9550	9550	0
492	20241007	111400	89171680	9550	9550	9550	9550	0
493	20241007	111300	89171680	9550	9550	9550	9550	0
494	20241007	111200	89171680	9550	9550	9550	9550	37
495	20241007	111100	88818330	9560	9560	9560	9560	0
496	20241007	111000	88818330	9560	9560	9560	9560	47
497	20241007	110900	88369010	9560	9560	9560	9560	10
498	20241007	110800	88273410	9550	9550	9550	9550	0
499	20241007	110700	88273410	9550	9550	9550	9550	0
500	20241007	110600	88273410	9550	9550	9550	9550	0
501	20241007	110500	88273410	9550	9550	9550	9550	0
502	20241007	110400	88273410	9550	9550	9550	9550	0
503	20241007	110300	88273410	9550	9550	9550	9550	0
504	20241007	110200	88273410	9550	9550	9550	9550	0
505	20241007	110100	88273410	9550	9550	9550	9550	0
506	20241007	110000	88273410	9550	9550	9550	9550	0
507	20241007	105900	88273410	9550	9550	9550	9550	33
508	20241007	105800	87958260	9550	9550	9550	9550	0
509	20241007	105700	87958260	9550	9550	9550	9550	0
510	20241007	105600	87958260	9550	9550	9550	9550	0
511	20241007	105500	87958260	9550	9550	9550	9550	0
512	20241007	105400	87958260	9550	9550	9550	9550	1
513	20241007	105300	87948710	9550	9550	9550	9550	0
514	20241007	105200	87948710	9550	9550	9550	9550	0
515	20241007	105100	87948710	9550	9550	9550	9550	0
516	20241007	105000	87948710	9550	9540	9550	9540	136
517	20241007	104900	86650390	9550	9550	9550	9550	438
518	20241007	104800	82467490	9560	9560	9560	9560	20
519	20241007	104700	82276290	9550	9550	9550	9550	3
520	20241007	104600	82247640	9550	9550	9550	9550	47
521	20241007	104500	81798790	9570	9570	9570	9570	0
522	20241007	104400	81798790	9570	9570	9570	9570	26
523	20241007	104300	81549970	9560	9560	9560	9560	0
524	20241007	104200	81549970	9560	9560	9560	9560	0
525	20241007	104100	81549970	9560	9560	9560	9560	12
526	20241007	104000	81435250	9560	9560	9560	9560	10
527	20241007	103900	81339650	9560	9560	9560	9560	0
528	20241007	103800	81339650	9560	9560	9560	9560	0
529	20241007	103700	81339650	9560	9560	9560	9550	120
530	20241007	103600	80193420	9570	9570	9570	9570	0
531	20241007	103500	80193420	9570	9570	9570	9570	0
532	20241007	103400	80193420	9570	9570	9570	9570	11
533	20241007	103300	80088150	9550	9560	9560	9550	248
534	20241007	103200	77718540	9570	9570	9570	9570	12
535	20241007	103100	77603700	9570	9570	9570	9570	96
536	20241007	103000	76684980	9570	9570	9570	9570	0
537	20241007	102900	76684980	9570	9570	9570	9570	0
538	20241007	102800	76684980	9570	9570	9570	9570	0
539	20241007	102700	76684980	9570	9570	9570	9570	0
540	20241007	102600	76684980	9570	9570	9570	9570	1
541	20241007	102500	76675410	9570	9570	9570	9570	0
542	20241007	102400	76675410	9570	9570	9570	9570	1
543	20241007	102300	76665840	9560	9560	9560	9560	0
544	20241007	102200	76665840	9560	9560	9560	9560	0
545	20241007	102100	76665840	9560	9560	9560	9560	0
546	20241007	102000	76665840	9560	9560	9560	9560	0
547	20241007	101900	76665840	9560	9560	9560	9560	0
548	20241007	101800	76665840	9560	9560	9560	9560	1
549	20241007	101700	76656280	9580	9560	9580	9540	2132
550	20241007	101600	56287390	9580	9580	9580	9580	0
551	20241007	101500	56287390	9580	9570	9580	9570	14
552	20241007	101400	56153400	9580	9580	9580	9580	0
553	20241007	101300	56153400	9580	9580	9580	9580	0
554	20241007	101200	56153400	9580	9580	9580	9580	0
555	20241007	101100	56153400	9580	9580	9580	9570	23
556	20241007	101000	55933080	9580	9580	9580	9580	5
557	20241007	100900	55885180	9570	9570	9570	9570	72
558	20241007	100800	55196140	9570	9570	9570	9570	0
559	20241007	100700	55196140	9570	9570	9570	9570	0
560	20241007	100600	55196140	9570	9570	9570	9570	1
561	20241007	100500	55186570	9570	9570	9570	9570	40
562	20241007	100400	54803770	9560	9570	9570	9560	119
563	20241007	100300	53665130	9580	9570	9580	9570	209
564	20241007	100200	51663980	9580	9580	9580	9580	0
565	20241007	100100	51663980	9580	9580	9580	9580	0
566	20241007	100000	51663980	9580	9580	9580	9580	1
567	20241007	095900	51654400	9570	9570	9570	9570	0
568	20241007	095800	51654400	9570	9570	9570	9570	0
569	20241007	095700	51654400	9570	9570	9570	9570	0
570	20241007	095600	51654400	9570	9560	9570	9560	314
571	20241007	095500	48651710	9560	9560	9560	9560	0
572	20241007	095400	48651710	9560	9560	9560	9560	0
573	20241007	095300	48651710	9560	9560	9560	9560	0
574	20241007	095200	48651710	9560	9560	9560	9560	1
575	20241007	095100	48642150	9560	9560	9560	9560	0
576	20241007	095000	48642150	9560	9560	9560	9560	0
577	20241007	094900	48642150	9560	9560	9560	9560	0
578	20241007	094800	48642150	9560	9560	9560	9560	0
579	20241007	094700	48642150	9560	9560	9560	9560	1
580	20241007	094600	48632590	9560	9560	9560	9560	8
581	20241007	094500	48556110	9560	9560	9560	9560	1
582	20241007	094400	48546550	9560	9550	9560	9550	6
583	20241007	094300	48489220	9550	9550	9550	9550	3
584	20241007	094200	48460570	9550	9550	9550	9550	3
585	20241007	094100	48431920	9550	9550	9550	9550	4
586	20241007	094000	48393720	9550	9550	9550	9550	4
587	20241007	093900	48355520	9550	9550	9550	9550	2
588	20241007	093800	48336420	9560	9560	9560	9560	30
589	20241007	093700	48049620	9570	9570	9570	9570	0
590	20241007	093600	48049620	9570	9570	9570	9570	2
591	20241007	093500	48030480	9570	9570	9570	9560	142
592	20241007	093400	46672430	9570	9570	9570	9570	0
593	20241007	093300	46672430	9570	9570	9570	9570	93
594	20241007	093200	45782420	9570	9570	9570	9570	5
595	20241007	093100	45734570	9580	9590	9590	9580	103
596	20241007	093000	44747820	9590	9590	9590	9590	7
597	20241007	092900	44680690	9590	9590	9590	9590	15
598	20241007	092800	44536840	9590	9580	9590	9580	47
599	20241007	092700	44086240	9570	9560	9570	9560	432
600	20241007	092600	39952010	9570	9570	9570	9570	100
601	20241007	092500	38995010	9540	9540	9540	9540	0
602	20241007	092400	38995010	9540	9540	9540	9540	0
603	20241007	092300	38995010	9540	9540	9540	9540	0
604	20241007	092200	38995010	9540	9540	9540	9540	0
605	20241007	092100	38995010	9540	9580	9580	9540	2
606	20241007	092000	38975890	9540	9570	9580	9540	4
607	20241007	091900	38937650	9570	9570	9570	9540	47
608	20241007	091800	38487910	9540	9580	9580	9540	7
609	20241007	091700	38420980	9590	9590	9590	9590	0
610	20241007	091600	38420980	9590	9590	9590	9590	12
611	20241007	091500	38305900	9580	9560	9580	9560	35
612	20241007	091400	37971280	9590	9590	9590	9590	1
613	20241007	091300	37961690	9540	9590	9590	9540	3
614	20241007	091200	37932970	9540	9580	9580	9540	6
615	20241007	091100	37875530	9580	9580	9580	9580	0
616	20241007	091000	37875530	9580	9500	9580	9500	490
617	20241007	090900	33216170	9490	9500	9500	9490	70
618	20241007	090800	32551850	9490	9490	9500	9490	171
619	20241007	090700	30928980	9500	9500	9500	9500	0
620	20241007	090600	30928980	9500	9510	9510	9500	26
621	20241007	090500	30681930	9480	9490	9530	9480	406
622	20241007	090400	26828780	9490	9530	9530	9490	1257
623	20241007	090300	14873920	9520	9510	9520	9510	258
624	20241007	090200	12420080	9510	9510	9510	9510	0
625	20241007	090100	12420080	9510	9510	9510	9510	35
626	20241007	090000	12087230	9510	9510	9520	9510	1271