KissMeData/270870/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	210200	172032450	9630	9630	9630	9630	570
3	20241010	210100	172032450	9630	9630	9630	9630	0
4	20241010	210000	172032450	9630	9630	9630	9630	0
5	20241010	205900	172032450	9630	9630	9630	9630	0
6	20241010	205800	172032450	9630	9630	9630	9630	0
7	20241010	205700	172032450	9630	9630	9630	9630	0
8	20241010	205600	172032450	9630	9630	9630	9630	0
9	20241010	205500	172032450	9630	9630	9630	9630	0
10	20241010	205400	172032450	9630	9630	9630	9630	0
11	20241010	205300	172032450	9630	9630	9630	9630	0
12	20241010	205200	172032450	9630	9630	9630	9630	0
13	20241010	205100	172032450	9630	9630	9630	9630	0
14	20241010	205000	172032450	9630	9630	9630	9630	0
15	20241010	204900	172032450	9630	9630	9630	9630	0
16	20241010	204800	172032450	9630	9630	9630	9630	0
17	20241010	204700	172032450	9630	9630	9630	9630	0
18	20241010	204600	172032450	9630	9630	9630	9630	0
19	20241010	204500	172032450	9630	9630	9630	9630	0
20	20241010	204400	172032450	9630	9630	9630	9630	0
21	20241010	204300	172032450	9630	9630	9630	9630	0
22	20241010	204200	172032450	9630	9630	9630	9630	0
23	20241010	204100	172032450	9630	9630	9630	9630	0
24	20241010	204000	172032450	9630	9630	9630	9630	0
25	20241010	203900	172032450	9630	9630	9630	9630	0
26	20241010	203800	172032450	9630	9630	9630	9630	0
27	20241010	203700	172032450	9630	9630	9630	9630	0
28	20241010	203600	172032450	9630	9630	9630	9630	0
29	20241010	203500	172032450	9630	9630	9630	9630	0
30	20241010	203400	172032450	9630	9630	9630	9630	0
31	20241010	203300	172032450	9630	9630	9630	9630	0
32	20241010	203200	172032450	9630	9630	9630	9630	570
33	20241010	203100	172032450	9630	9630	9630	9630	0
34	20241010	203000	172032450	9630	9630	9630	9630	0
35	20241010	202900	172032450	9630	9630	9630	9630	0
36	20241010	202800	172032450	9630	9630	9630	9630	0
37	20241010	202700	172032450	9630	9630	9630	9630	0
38	20241010	202600	172032450	9630	9630	9630	9630	0
39	20241010	202500	172032450	9630	9630	9630	9630	0
40	20241010	202400	172032450	9630	9630	9630	9630	0
41	20241010	202300	172032450	9630	9630	9630	9630	0
42	20241010	202200	172032450	9630	9630	9630	9630	0
43	20241010	202100	172032450	9630	9630	9630	9630	0
44	20241010	202000	172032450	9630	9630	9630	9630	0
45	20241010	201900	172032450	9630	9630	9630	9630	0
46	20241010	201800	172032450	9630	9630	9630	9630	0
47	20241010	201700	172032450	9630	9630	9630	9630	0
48	20241010	201600	172032450	9630	9630	9630	9630	0
49	20241010	201500	172032450	9630	9630	9630	9630	0
50	20241010	201400	172032450	9630	9630	9630	9630	0
51	20241010	201300	172032450	9630	9630	9630	9630	0
52	20241010	201200	172032450	9630	9630	9630	9630	0
53	20241010	201100	172032450	9630	9630	9630	9630	0
54	20241010	201000	172032450	9630	9630	9630	9630	0
55	20241010	200900	172032450	9630	9630	9630	9630	0
56	20241010	200800	172032450	9630	9630	9630	9630	0
57	20241010	200700	172032450	9630	9630	9630	9630	0
58	20241010	200600	172032450	9630	9630	9630	9630	0
59	20241010	200500	172032450	9630	9630	9630	9630	0
60	20241010	200400	172032450	9630	9630	9630	9630	0
61	20241010	200300	172032450	9630	9630	9630	9630	0
62	20241010	200200	172032450	9630	9630	9630	9630	570
63	20241010	200100	172032450	9630	9630	9630	9630	0
64	20241010	200000	172032450	9630	9630	9630	9630	0
65	20241010	195900	172032450	9630	9630	9630	9630	0
66	20241010	195800	172032450	9630	9630	9630	9630	0
67	20241010	195700	172032450	9630	9630	9630	9630	0
68	20241010	195600	172032450	9630	9630	9630	9630	0
69	20241010	195500	172032450	9630	9630	9630	9630	0
70	20241010	195400	172032450	9630	9630	9630	9630	0
71	20241010	195300	172032450	9630	9630	9630	9630	0
72	20241010	195200	172032450	9630	9630	9630	9630	0
73	20241010	195100	172032450	9630	9630	9630	9630	0
74	20241010	195000	172032450	9630	9630	9630	9630	0
75	20241010	194900	172032450	9630	9630	9630	9630	0
76	20241010	194800	172032450	9630	9630	9630	9630	0
77	20241010	194700	172032450	9630	9630	9630	9630	0
78	20241010	194600	172032450	9630	9630	9630	9630	0
79	20241010	194500	172032450	9630	9630	9630	9630	0
80	20241010	194400	172032450	9630	9630	9630	9630	0
81	20241010	194300	172032450	9630	9630	9630	9630	0
82	20241010	194200	172032450	9630	9630	9630	9630	0
83	20241010	194100	172032450	9630	9630	9630	9630	0
84	20241010	194000	172032450	9630	9630	9630	9630	0
85	20241010	193900	172032450	9630	9630	9630	9630	0
86	20241010	193800	172032450	9630	9630	9630	9630	0
87	20241010	193700	172032450	9630	9630	9630	9630	0
88	20241010	193600	172032450	9630	9630	9630	9630	0
89	20241010	193500	172032450	9630	9630	9630	9630	0
90	20241010	193400	172032450	9630	9630	9630	9630	0
91	20241010	193300	172032450	9630	9630	9630	9630	0
92	20241010	193200	172032450	9630	9630	9630	9630	570
93	20241010	193100	172032450	9630	9630	9630	9630	0
94	20241010	193000	172032450	9630	9630	9630	9630	0
95	20241010	192900	172032450	9630	9630	9630	9630	0
96	20241010	192800	172032450	9630	9630	9630	9630	0
97	20241010	192700	172032450	9630	9630	9630	9630	0
98	20241010	192600	172032450	9630	9630	9630	9630	0
99	20241010	192500	172032450	9630	9630	9630	9630	0
100	20241010	192400	172032450	9630	9630	9630	9630	0
101	20241010	192300	172032450	9630	9630	9630	9630	0
102	20241010	192200	172032450	9630	9630	9630	9630	0
103	20241010	192100	172032450	9630	9630	9630	9630	0
104	20241010	192000	172032450	9630	9630	9630	9630	0
105	20241010	191900	172032450	9630	9630	9630	9630	0
106	20241010	191800	172032450	9630	9630	9630	9630	0
107	20241010	191700	172032450	9630	9630	9630	9630	0
108	20241010	191600	172032450	9630	9630	9630	9630	0
109	20241010	191500	172032450	9630	9630	9630	9630	0
110	20241010	191400	172032450	9630	9630	9630	9630	0
111	20241010	191300	172032450	9630	9630	9630	9630	0
112	20241010	191200	172032450	9630	9630	9630	9630	0
113	20241010	191100	172032450	9630	9630	9630	9630	0
114	20241010	191000	172032450	9630	9630	9630	9630	0
115	20241010	190900	172032450	9630	9630	9630	9630	0
116	20241010	190800	172032450	9630	9630	9630	9630	0
117	20241010	190700	172032450	9630	9630	9630	9630	0
118	20241010	190600	172032450	9630	9630	9630	9630	0
119	20241010	190500	172032450	9630	9630	9630	9630	0
120	20241010	190400	172032450	9630	9630	9630	9630	0
121	20241010	190300	172032450	9630	9630	9630	9630	0
122	20241010	190200	172032450	9630	9630	9630	9630	570
123	20241010	190100	172032450	9630	9630	9630	9630	0
124	20241010	190000	172032450	9630	9630	9630	9630	0
125	20241010	185900	172032450	9630	9630	9630	9630	0
126	20241010	185800	172032450	9630	9630	9630	9630	0
127	20241010	185700	172032450	9630	9630	9630	9630	0
128	20241010	185600	172032450	9630	9630	9630	9630	0
129	20241010	185500	172032450	9630	9630	9630	9630	0
130	20241010	185400	172032450	9630	9630	9630	9630	0
131	20241010	185300	172032450	9630	9630	9630	9630	0
132	20241010	185200	172032450	9630	9630	9630	9630	0
133	20241010	185100	172032450	9630	9630	9630	9630	0
134	20241010	185000	172032450	9630	9630	9630	9630	0
135	20241010	184900	172032450	9630	9630	9630	9630	0
136	20241010	184800	172032450	9630	9630	9630	9630	0
137	20241010	184700	172032450	9630	9630	9630	9630	0
138	20241010	184600	172032450	9630	9630	9630	9630	0
139	20241010	184500	172032450	9630	9630	9630	9630	0
140	20241010	184400	172032450	9630	9630	9630	9630	0
141	20241010	184300	172032450	9630	9630	9630	9630	0
142	20241010	184200	172032450	9630	9630	9630	9630	0
143	20241010	184100	172032450	9630	9630	9630	9630	0
144	20241010	184000	172032450	9630	9630	9630	9630	0
145	20241010	183900	172032450	9630	9630	9630	9630	0
146	20241010	183800	172032450	9630	9630	9630	9630	0
147	20241010	183700	172032450	9630	9630	9630	9630	0
148	20241010	183600	172032450	9630	9630	9630	9630	0
149	20241010	183500	172032450	9630	9630	9630	9630	0
150	20241010	183400	172032450	9630	9630	9630	9630	0
151	20241010	183300	172032450	9630	9630	9630	9630	0
152	20241010	183200	172032450	9630	9630	9630	9630	570
153	20241010	183100	172032450	9630	9630	9630	9630	0
154	20241010	183000	172032450	9630	9630	9630	9630	0
155	20241010	182900	172032450	9630	9630	9630	9630	0
156	20241010	182800	172032450	9630	9630	9630	9630	0
157	20241010	182700	172032450	9630	9630	9630	9630	0
158	20241010	182600	172032450	9630	9630	9630	9630	0
159	20241010	182500	172032450	9630	9630	9630	9630	0
160	20241010	182400	172032450	9630	9630	9630	9630	0
161	20241010	182300	172032450	9630	9630	9630	9630	0
162	20241010	182200	172032450	9630	9630	9630	9630	0
163	20241010	182100	172032450	9630	9630	9630	9630	0
164	20241010	182000	172032450	9630	9630	9630	9630	0
165	20241010	181900	172032450	9630	9630	9630	9630	0
166	20241010	181800	172032450	9630	9630	9630	9630	0
167	20241010	181700	172032450	9630	9630	9630	9630	0
168	20241010	181600	172032450	9630	9630	9630	9630	0
169	20241010	181500	172032450	9630	9630	9630	9630	0
170	20241010	181400	172032450	9630	9630	9630	9630	0
171	20241010	181300	172032450	9630	9630	9630	9630	0
172	20241010	181200	172032450	9630	9630	9630	9630	0
173	20241010	181100	172032450	9630	9630	9630	9630	0
174	20241010	181000	172032450	9630	9630	9630	9630	0
175	20241010	180900	172032450	9630	9630	9630	9630	0
176	20241010	180800	172032450	9630	9630	9630	9630	0
177	20241010	180700	172032450	9630	9630	9630	9630	0
178	20241010	180600	172032450	9630	9630	9630	9630	0
179	20241010	180500	172032450	9630	9630	9630	9630	0
180	20241010	180400	172032450	9630	9630	9630	9630	0
181	20241010	180300	172032450	9630	9630	9630	9630	0
182	20241010	180200	172032450	9630	9630	9630	9630	570
183	20241010	180100	172032450	9630	9630	9630	9630	0
184	20241010	180000	172032450	9630	9630	9630	9630	0
185	20241010	175900	172032450	9630	9630	9630	9630	0
186	20241010	175800	172032450	9630	9630	9630	9630	0
187	20241010	175700	172032450	9630	9630	9630	9630	0
188	20241010	175600	172032450	9630	9630	9630	9630	0
189	20241010	175500	172032450	9630	9630	9630	9630	0
190	20241010	175400	172032450	9630	9630	9630	9630	0
191	20241010	175300	172032450	9630	9630	9630	9630	0
192	20241010	175200	172032450	9630	9630	9630	9630	0
193	20241010	175100	172032450	9630	9630	9630	9630	0
194	20241010	175000	172032450	9630	9630	9630	9630	0
195	20241010	174900	172032450	9630	9630	9630	9630	0
196	20241010	174800	172032450	9630	9630	9630	9630	0
197	20241010	174700	172032450	9630	9630	9630	9630	0
198	20241010	174600	172032450	9630	9630	9630	9630	0
199	20241010	174500	172032450	9630	9630	9630	9630	0
200	20241010	174400	172032450	9630	9630	9630	9630	0
201	20241010	174300	172032450	9630	9630	9630	9630	0
202	20241010	174200	172032450	9630	9630	9630	9630	0
203	20241010	174100	172032450	9630	9630	9630	9630	0
204	20241010	174000	172032450	9630	9630	9630	9630	0
205	20241010	173900	172032450	9630	9630	9630	9630	0
206	20241010	173800	172032450	9630	9630	9630	9630	0
207	20241010	173700	172032450	9630	9630	9630	9630	0
208	20241010	173600	172032450	9630	9630	9630	9630	0
209	20241010	173500	172032450	9630	9630	9630	9630	0
210	20241010	173400	172032450	9630	9630	9630	9630	0
211	20241010	173300	172032450	9630	9630	9630	9630	0
212	20241010	173200	172032450	9630	9630	9630	9630	570
213	20241010	173100	172032450	9630	9630	9630	9630	0
214	20241010	173000	172032450	9630	9630	9630	9630	0
215	20241010	172900	172032450	9630	9630	9630	9630	0
216	20241010	172800	172032450	9630	9630	9630	9630	0
217	20241010	172700	172032450	9630	9630	9630	9630	0
218	20241010	172600	172032450	9630	9630	9630	9630	0
219	20241010	172500	172032450	9630	9630	9630	9630	0
220	20241010	172400	172032450	9630	9630	9630	9630	0
221	20241010	172300	172032450	9630	9630	9630	9630	0
222	20241010	172200	172032450	9630	9630	9630	9630	0
223	20241010	172100	172032450	9630	9630	9630	9630	0
224	20241010	172000	172032450	9630	9630	9630	9630	0
225	20241010	171900	172032450	9630	9630	9630	9630	0
226	20241010	171800	172032450	9630	9630	9630	9630	0
227	20241010	171700	172032450	9630	9630	9630	9630	0
228	20241010	171600	172032450	9630	9630	9630	9630	0
229	20241010	171500	172032450	9630	9630	9630	9630	0
230	20241010	171400	172032450	9630	9630	9630	9630	0
231	20241010	171300	172032450	9630	9630	9630	9630	0
232	20241010	171200	172032450	9630	9630	9630	9630	0
233	20241010	171100	172032450	9630	9630	9630	9630	0
234	20241010	171000	172032450	9630	9630	9630	9630	0
235	20241010	170900	172032450	9630	9630	9630	9630	0
236	20241010	170800	172032450	9630	9630	9630	9630	0
237	20241010	170700	172032450	9630	9630	9630	9630	0
238	20241010	170600	172032450	9630	9630	9630	9630	0
239	20241010	170500	172032450	9630	9630	9630	9630	0
240	20241010	170400	172032450	9630	9630	9630	9630	0
241	20241010	170300	172032450	9630	9630	9630	9630	0
242	20241010	170200	172032450	9630	9630	9630	9630	570
243	20241010	170100	172032450	9630	9630	9630	9630	0
244	20241010	170000	172032450	9630	9630	9630	9630	0
245	20241010	165900	172032450	9630	9630	9630	9630	0
246	20241010	165800	172032450	9630	9630	9630	9630	0
247	20241010	165700	172032450	9630	9630	9630	9630	0
248	20241010	165600	172032450	9630	9630	9630	9630	0
249	20241010	165500	172032450	9630	9630	9630	9630	0
250	20241010	165400	172032450	9630	9630	9630	9630	0
251	20241010	165300	172032450	9630	9630	9630	9630	0
252	20241010	165200	172032450	9630	9630	9630	9630	0
253	20241010	165100	172032450	9630	9630	9630	9630	0
254	20241010	165000	172032450	9630	9630	9630	9630	0
255	20241010	164900	172032450	9630	9630	9630	9630	0
256	20241010	164800	172032450	9630	9630	9630	9630	0
257	20241010	164700	172032450	9630	9630	9630	9630	0
258	20241010	164600	172032450	9630	9630	9630	9630	0
259	20241010	164500	172032450	9630	9630	9630	9630	0
260	20241010	164400	172032450	9630	9630	9630	9630	0
261	20241010	164300	172032450	9630	9630	9630	9630	0
262	20241010	164200	172032450	9630	9630	9630	9630	0
263	20241010	164100	172032450	9630	9630	9630	9630	0
264	20241010	164000	172032450	9630	9630	9630	9630	0
265	20241010	163900	172032450	9630	9630	9630	9630	0
266	20241010	163800	172032450	9630	9630	9630	9630	0
267	20241010	163700	172032450	9630	9630	9630	9630	0
268	20241010	163600	172032450	9630	9630	9630	9630	0
269	20241010	163500	172032450	9630	9630	9630	9630	0
270	20241010	163400	172032450	9630	9630	9630	9630	0
271	20241010	163300	172032450	9630	9630	9630	9630	0
272	20241010	163200	172032450	9630	9630	9630	9630	570
273	20241010	163100	172032450	9630	9630	9630	9630	0
274	20241010	163000	172032450	9630	9630	9630	9630	0
275	20241010	162900	172032450	9630	9630	9630	9630	0
276	20241010	162800	172032450	9630	9630	9630	9630	0
277	20241010	162700	172032450	9630	9630	9630	9630	0
278	20241010	162600	172032450	9630	9630	9630	9630	0
279	20241010	162500	172032450	9630	9630	9630	9630	0
280	20241010	162400	172032450	9630	9630	9630	9630	0
281	20241010	162300	172032450	9630	9630	9630	9630	0
282	20241010	162200	172032450	9630	9630	9630	9630	0
283	20241010	162100	172032450	9630	9630	9630	9630	0
284	20241010	162000	172032450	9630	9630	9630	9630	0
285	20241010	161900	172032450	9630	9630	9630	9630	0
286	20241010	161800	172032450	9630	9630	9630	9630	0
287	20241010	161700	172032450	9630	9630	9630	9630	0
288	20241010	161600	172032450	9630	9630	9630	9630	0
289	20241010	161500	172032450	9630	9630	9630	9630	0
290	20241010	161400	172032450	9630	9630	9630	9630	0
291	20241010	161300	172032450	9630	9630	9630	9630	0
292	20241010	161200	172032450	9630	9630	9630	9630	0
293	20241010	161100	172032450	9630	9630	9630	9630	0
294	20241010	161000	172032450	9630	9630	9630	9630	0
295	20241010	160900	172032450	9630	9630	9630	9630	0
296	20241010	160800	172032450	9630	9630	9630	9630	0
297	20241010	160700	172032450	9630	9630	9630	9630	0
298	20241010	160600	172032450	9630	9630	9630	9630	0
299	20241010	160500	172032450	9630	9630	9630	9630	0
300	20241010	160400	172032450	9630	9630	9630	9630	0
301	20241010	160300	172032450	9630	9630	9630	9630	0
302	20241010	160200	172032450	9630	9630	9630	9630	570
303	20241010	160100	172032450	9630	9630	9630	9630	0
304	20241010	160000	172032450	9630	9630	9630	9630	0
305	20241010	155900	172032450	9630	9630	9630	9630	0
306	20241010	155800	172032450	9630	9630	9630	9630	0
307	20241010	155700	172032450	9630	9630	9630	9630	0
308	20241010	155600	172032450	9630	9630	9630	9630	0
309	20241010	155500	172032450	9630	9630	9630	9630	0
310	20241010	155400	172032450	9630	9630	9630	9630	0
311	20241010	155300	172032450	9630	9630	9630	9630	0
312	20241010	155200	172032450	9630	9630	9630	9630	0
313	20241010	155100	172032450	9630	9630	9630	9630	0
314	20241010	155000	172032450	9630	9630	9630	9630	0
315	20241010	154900	172032450	9630	9630	9630	9630	0
316	20241010	154800	172032450	9630	9630	9630	9630	0
317	20241010	154700	172032450	9630	9630	9630	9630	0
318	20241010	154600	172032450	9630	9630	9630	9630	0
319	20241010	154500	172032450	9630	9630	9630	9630	0
320	20241010	154400	172032450	9630	9630	9630	9630	0
321	20241010	154300	172032450	9630	9630	9630	9630	0
322	20241010	154200	172032450	9630	9630	9630	9630	0
323	20241010	154100	172032450	9630	9630	9630	9630	0
324	20241010	154000	172032450	9630	9630	9630	9630	0
325	20241010	153900	172032450	9630	9630	9630	9630	0
326	20241010	153800	172032450	9630	9630	9630	9630	0
327	20241010	153700	172032450	9630	9630	9630	9630	0
328	20241010	153600	172032450	9630	9630	9630	9630	0
329	20241010	153500	172032450	9630	9630	9630	9630	0
330	20241010	153400	172032450	9630	9630	9630	9630	0
331	20241010	153300	172032450	9630	9630	9630	9630	0
332	20241010	153200	172032450	9630	9630	9630	9630	570
333	20241010	153100	172032450	9630	9630	9630	9630	0
334	20241010	153000	172032450	9630	9630	9630	9630	570
335	20241010	152900	166543350	9630	9630	9630	9630	0
336	20241010	152800	166543350	9630	9630	9630	9630	0
337	20241010	152700	166543350	9630	9630	9630	9630	0
338	20241010	152600	166543350	9630	9630	9630	9630	0
339	20241010	152500	166543350	9630	9630	9630	9630	0
340	20241010	152400	166543350	9630	9630	9630	9630	0
341	20241010	152300	166543350	9630	9630	9630	9630	0
342	20241010	152200	166543350	9630	9630	9630	9630	0
343	20241010	152100	166543350	9630	9630	9630	9630	0
344	20241010	152000	166543350	9630	9630	9630	9630	0
345	20241010	151900	166543350	9630	9630	9630	9630	0
346	20241010	151800	166543350	9630	9630	9630	9630	0
347	20241010	151700	166543350	9630	9630	9630	9630	0
348	20241010	151600	166543350	9630	9630	9630	9630	0
349	20241010	151500	166543350	9630	9630	9630	9630	0
350	20241010	151400	166543350	9630	9590	9630	9590	2
351	20241010	151300	166524130	9590	9590	9590	9590	1
352	20241010	151200	166514540	9590	9590	9590	9590	2
353	20241010	151100	166495360	9600	9600	9600	9600	0
354	20241010	151000	166495360	9600	9600	9600	9570	8
355	20241010	150900	166418640	9640	9640	9640	9640	0
356	20241010	150800	166418640	9640	9560	9640	9560	200
357	20241010	150700	164496800	9560	9580	9580	9560	9
358	20241010	150600	164410620	9580	9580	9580	9580	6
359	20241010	150500	164353140	9580	9590	9590	9580	52
360	20241010	150400	163854480	9580	9580	9580	9580	0
361	20241010	150300	163854480	9580	9580	9580	9580	0
362	20241010	150200	163854480	9580	9580	9580	9580	1
363	20241010	150100	163844900	9580	9580	9580	9580	0
364	20241010	150000	163844900	9580	9580	9580	9580	1
365	20241010	145900	163835320	9580	9580	9580	9580	53
366	20241010	145800	163327580	9590	9590	9590	9590	0
367	20241010	145700	163327580	9590	9590	9590	9590	0
368	20241010	145600	163327580	9590	9590	9590	9590	0
369	20241010	145500	163327580	9590	9590	9590	9590	0
370	20241010	145400	163327580	9590	9590	9590	9590	0
371	20241010	145300	163327580	9590	9570	9620	9570	9
372	20241010	145200	163241290	9600	9560	9620	9560	10
373	20241010	145100	163145410	9540	9540	9540	9540	0
374	20241010	145000	163145410	9540	9540	9540	9540	0
375	20241010	144900	163145410	9540	9540	9540	9540	0
376	20241010	144800	163145410	9540	9560	9560	9540	137
377	20241010	144700	161837100	9630	9630	9630	9630	0
378	20241010	144600	161837100	9630	9630	9630	9630	0
379	20241010	144500	161837100	9630	9630	9630	9630	0
380	20241010	144400	161837100	9630	9630	9630	9630	0
381	20241010	144300	161837100	9630	9630	9630	9630	0
382	20241010	144200	161837100	9630	9580	9630	9580	50
383	20241010	144100	161356060	9620	9580	9620	9580	50
384	20241010	144000	160875100	9560	9560	9560	9560	0
385	20241010	143900	160875100	9560	9570	9570	9560	10
386	20241010	143800	160779490	9590	9590	9590	9590	0
387	20241010	143700	160779490	9590	9590	9590	9590	0
388	20241010	143600	160779490	9590	9590	9590	9590	0
389	20241010	143500	160779490	9590	9590	9590	9590	0
390	20241010	143400	160779490	9590	9590	9590	9590	0
391	20241010	143300	160779490	9590	9590	9590	9590	0
392	20241010	143200	160779490	9590	9590	9590	9590	1
393	20241010	143100	160769900	9590	9590	9590	9590	1
394	20241010	143000	160760310	9590	9590	9590	9590	1
395	20241010	142900	160750720	9570	9570	9570	9570	0
396	20241010	142800	160750720	9570	9570	9570	9570	0
397	20241010	142700	160750720	9570	9570	9570	9570	0
398	20241010	142600	160750720	9570	9570	9570	9570	0
399	20241010	142500	160750720	9570	9570	9570	9570	0
400	20241010	142400	160750720	9570	9570	9570	9570	0
401	20241010	142300	160750720	9570	9570	9570	9570	0
402	20241010	142200	160750720	9570	9570	9570	9570	0
403	20241010	142100	160750720	9570	9570	9570	9570	0
404	20241010	142000	160750720	9570	9570	9570	9570	2
405	20241010	141900	160731580	9570	9570	9570	9570	0
406	20241010	141800	160731580	9570	9570	9570	9570	4
407	20241010	141700	160693300	9570	9570	9570	9570	0
408	20241010	141600	160693300	9570	9570	9570	9570	1
409	20241010	141500	160683730	9570	9570	9570	9570	0
410	20241010	141400	160683730	9570	9570	9610	9570	8
411	20241010	141300	160607130	9570	9570	9570	9570	11
412	20241010	141200	160501860	9630	9570	9630	9570	100
413	20241010	141100	159538960	9630	9630	9630	9630	100
414	20241010	141000	158575960	9630	9560	9630	9540	13
415	20241010	140900	158451480	9630	9560	9630	9560	2
416	20241010	140800	158432290	9630	9560	9630	9560	6
417	20241010	140700	158374790	9550	9550	9550	9550	1
418	20241010	140600	158365240	9560	9560	9560	9560	0
419	20241010	140500	158365240	9560	9590	9640	9530	270
420	20241010	140400	155787140	9590	9590	9630	9590	8
421	20241010	140300	155710220	9570	9570	9570	9570	3
422	20241010	140200	155681510	9570	9570	9640	9570	7
423	20241010	140100	155614450	9630	9630	9630	9630	15
424	20241010	140000	155470000	9650	9650	9650	9650	0
425	20241010	135900	155470000	9650	9560	9650	9560	103
426	20241010	135800	154479500	9600	9600	9600	9600	0
427	20241010	135700	154479500	9600	9600	9600	9600	0
428	20241010	135600	154479500	9600	9600	9600	9600	0
429	20241010	135500	154479500	9600	9560	9600	9560	4
430	20241010	135400	154441180	9600	9560	9600	9560	12
431	20241010	135300	154326220	9600	9560	9600	9560	8
432	20241010	135200	154249580	9600	9580	9600	9580	115
433	20241010	135100	153147800	9580	9580	9580	9580	200
434	20241010	135000	151231800	9580	9580	9580	9580	0
435	20241010	134900	151231800	9580	9560	9580	9560	100
436	20241010	134800	150273820	9580	9540	9580	9540	51
437	20241010	134700	149786120	9520	9550	9550	9520	501
438	20241010	134600	145016570	9580	9550	9580	9550	100
439	20241010	134500	144058600	9580	9580	9580	9580	0
440	20241010	134400	144058600	9580	9580	9580	9580	0
441	20241010	134300	144058600	9580	9580	9580	9580	0
442	20241010	134200	144058600	9580	9540	9580	9540	100
443	20241010	134100	143100640	9530	9530	9530	9530	0
444	20241010	134000	143100640	9530	9530	9530	9530	100
445	20241010	133900	142147640	9530	9530	9530	9530	0
446	20241010	133800	142147640	9530	9530	9530	9530	100
447	20241010	133700	141194640	9530	9540	9540	9530	178
448	20241010	133600	139498290	9530	9530	9530	9530	0
449	20241010	133500	139498290	9530	9550	9550	9530	689
450	20241010	133400	132929820	9570	9570	9570	9570	0
451	20241010	133300	132929820	9570	9570	9570	9570	22
452	20241010	133200	132719280	9580	9570	9580	9570	85
453	20241010	133100	131905760	9570	9570	9570	9570	101
454	20241010	133000	130939190	9550	9550	9550	9550	0
455	20241010	132900	130939190	9550	9550	9550	9550	0
456	20241010	132800	130939190	9550	9550	9550	9550	14
457	20241010	132700	130805490	9570	9570	9570	9570	0
458	20241010	132600	130805490	9570	9570	9570	9570	0
459	20241010	132500	130805490	9570	9570	9570	9570	0
460	20241010	132400	130805490	9570	9570	9570	9570	0
461	20241010	132300	130805490	9570	9570	9570	9570	0
462	20241010	132200	130805490	9570	9570	9570	9570	5
463	20241010	132100	130757640	9570	9570	9570	9570	25
464	20241010	132000	130518390	9560	9560	9560	9560	0
465	20241010	131900	130518390	9560	9560	9560	9560	0
466	20241010	131800	130518390	9560	9560	9560	9560	0
467	20241010	131700	130518390	9560	9560	9560	9560	475
468	20241010	131600	125977390	9530	9530	9530	9530	0
469	20241010	131500	125977390	9530	9530	9530	9530	0
470	20241010	131400	125977390	9530	9530	9530	9530	0
471	20241010	131300	125977390	9530	9550	9550	9530	200
472	20241010	131200	124069160	9550	9550	9550	9550	0
473	20241010	131100	124069160	9550	9550	9550	9550	0
474	20241010	131000	124069160	9550	9550	9550	9550	0
475	20241010	130900	124069160	9550	9550	9550	9550	0
476	20241010	130800	124069160	9550	9550	9550	9550	0
477	20241010	130700	124069160	9550	9550	9550	9550	13
478	20241010	130600	123945010	9560	9560	9560	9560	0
479	20241010	130500	123945010	9560	9560	9560	9560	0
480	20241010	130400	123945010	9560	9560	9560	9560	0
481	20241010	130300	123945010	9560	9560	9560	9560	12
482	20241010	130200	123830290	9570	9570	9570	9570	0
483	20241010	130100	123830290	9570	9570	9570	9570	0
484	20241010	130000	123830290	9570	9570	9570	9570	4
485	20241010	125900	123792010	9570	9570	9570	9570	2
486	20241010	125800	123772870	9570	9570	9570	9570	0
487	20241010	125700	123772870	9570	9570	9570	9570	0
488	20241010	125600	123772870	9570	9570	9570	9570	45
489	20241010	125500	123342220	9580	9580	9580	9580	0
490	20241010	125400	123342220	9580	9580	9580	9580	0
491	20241010	125300	123342220	9580	9580	9580	9580	0
492	20241010	125200	123342220	9580	9580	9580	9580	15
493	20241010	125100	123198520	9570	9570	9570	9570	0
494	20241010	125000	123198520	9570	9570	9570	9570	50
495	20241010	124900	122720020	9570	9570	9570	9570	0
496	20241010	124800	122720020	9570	9570	9570	9570	0
497	20241010	124700	122720020	9570	9570	9570	9570	0
498	20241010	124600	122720020	9570	9570	9570	9570	0
499	20241010	124500	122720020	9570	9570	9570	9570	0
500	20241010	124400	122720020	9570	9570	9570	9570	0
501	20241010	124300	122720020	9570	9570	9570	9570	0
502	20241010	124200	122720020	9570	9570	9570	9570	0
503	20241010	124100	122720020	9570	9570	9570	9570	0
504	20241010	124000	122720020	9570	9570	9570	9570	0
505	20241010	123900	122720020	9570	9570	9570	9570	0
506	20241010	123800	122720020	9570	9570	9570	9570	7
507	20241010	123700	122653030	9570	9570	9570	9570	0
508	20241010	123600	122653030	9570	9570	9570	9570	0
509	20241010	123500	122653030	9570	9570	9570	9570	5
510	20241010	123400	122605180	9570	9570	9570	9570	1
511	20241010	123300	122595610	9570	9570	9570	9570	1
512	20241010	123200	122586040	9570	9570	9570	9570	0
513	20241010	123100	122586040	9570	9570	9570	9570	10
514	20241010	123000	122490340	9560	9560	9560	9560	0
515	20241010	122900	122490340	9560	9560	9560	9560	0
516	20241010	122800	122490340	9560	9560	9560	9560	0
517	20241010	122700	122490340	9560	9560	9560	9560	4
518	20241010	122600	122452100	9540	9540	9540	9540	0
519	20241010	122500	122452100	9540	9550	9550	9540	159
520	20241010	122400	120934840	9570	9570	9570	9570	0
521	20241010	122300	120934840	9570	9570	9570	9570	20
522	20241010	122200	120743440	9580	9580	9580	9580	0
523	20241010	122100	120743440	9580	9580	9580	9580	0
524	20241010	122000	120743440	9580	9580	9580	9580	20
525	20241010	121900	120551840	9580	9580	9580	9580	9
526	20241010	121800	120465620	9580	9580	9580	9580	0
527	20241010	121700	120465620	9580	9580	9580	9580	0
528	20241010	121600	120465620	9580	9580	9580	9580	11
529	20241010	121500	120360240	9580	9580	9580	9580	159
530	20241010	121400	118837020	9570	9570	9570	9570	0
531	20241010	121300	118837020	9570	9570	9570	9570	59
532	20241010	121200	118272390	9570	9570	9570	9570	202
533	20241010	121100	116339250	9570	9570	9570	9570	0
534	20241010	121000	116339250	9570	9570	9570	9570	0
535	20241010	120900	116339250	9570	9570	9570	9570	10
536	20241010	120800	116243550	9560	9560	9560	9560	0
537	20241010	120700	116243550	9560	9560	9560	9560	0
538	20241010	120600	116243550	9560	9560	9560	9560	0
539	20241010	120500	116243550	9560	9560	9560	9560	0
540	20241010	120400	116243550	9560	9560	9560	9560	11
541	20241010	120300	116138390	9580	9580	9580	9580	0
542	20241010	120200	116138390	9580	9580	9580	9580	0
543	20241010	120100	116138390	9580	9580	9580	9580	0
544	20241010	120000	116138390	9580	9580	9580	9580	0
545	20241010	115900	116138390	9580	9580	9580	9580	0
546	20241010	115800	116138390	9580	9580	9580	9580	0
547	20241010	115700	116138390	9580	9570	9580	9570	109
548	20241010	115600	115094280	9560	9550	9560	9550	181
549	20241010	115500	113365720	9550	9550	9550	9550	0
550	20241010	115400	113365720	9550	9550	9550	9550	0
551	20241010	115300	113365720	9550	9550	9550	9550	0
552	20241010	115200	113365720	9550	9550	9550	9550	5
553	20241010	115100	113317970	9550	9550	9550	9550	0
554	20241010	115000	113317970	9550	9550	9550	9550	0
555	20241010	114900	113317970	9550	9550	9550	9550	0
556	20241010	114800	113317970	9550	9550	9550	9550	14
557	20241010	114700	113184270	9560	9560	9560	9560	0
558	20241010	114600	113184270	9560	9560	9560	9560	0
559	20241010	114500	113184270	9560	9560	9560	9560	0
560	20241010	114400	113184270	9560	9560	9560	9560	10
561	20241010	114300	113088670	9550	9550	9550	9550	11
562	20241010	114200	112983620	9540	9540	9540	9540	0
563	20241010	114100	112983620	9540	9540	9540	9540	0
564	20241010	114000	112983620	9540	9540	9540	9540	0
565	20241010	113900	112983620	9540	9540	9540	9540	0
566	20241010	113800	112983620	9540	9540	9540	9540	0
567	20241010	113700	112983620	9540	9540	9540	9540	0
568	20241010	113600	112983620	9540	9540	9540	9540	0
569	20241010	113500	112983620	9540	9540	9540	9540	0
570	20241010	113400	112983620	9540	9540	9540	9540	0
571	20241010	113300	112983620	9540	9540	9540	9540	0
572	20241010	113200	112983620	9540	9540	9540	9540	0
573	20241010	113100	112983620	9540	9540	9540	9540	10
574	20241010	113000	112888220	9540	9540	9540	9540	0
575	20241010	112900	112888220	9540	9540	9540	9540	0
576	20241010	112800	112888220	9540	9540	9540	9540	0
577	20241010	112700	112888220	9540	9540	9540	9540	0
578	20241010	112600	112888220	9540	9540	9540	9540	0
579	20241010	112500	112888220	9540	9540	9540	9540	1
580	20241010	112400	112878680	9540	9540	9540	9540	0
581	20241010	112300	112878680	9540	9540	9540	9540	0
582	20241010	112200	112878680	9540	9540	9540	9540	0
583	20241010	112100	112878680	9540	9540	9540	9540	0
584	20241010	112000	112878680	9540	9540	9540	9540	18
585	20241010	111900	112706960	9540	9540	9540	9540	0
586	20241010	111800	112706960	9540	9540	9540	9540	0
587	20241010	111700	112706960	9540	9540	9540	9540	0
588	20241010	111600	112706960	9540	9540	9540	9540	0
589	20241010	111500	112706960	9540	9540	9540	9540	0
590	20241010	111400	112706960	9540	9540	9540	9540	2
591	20241010	111300	112687880	9540	9540	9540	9540	0
592	20241010	111200	112687880	9540	9540	9540	9540	0
593	20241010	111100	112687880	9540	9540	9540	9540	0
594	20241010	111000	112687880	9540	9540	9540	9540	0
595	20241010	110900	112687880	9540	9540	9540	9540	0
596	20241010	110800	112687880	9540	9540	9540	9540	2
597	20241010	110700	112668800	9540	9540	9540	9540	91
598	20241010	110600	111800660	9530	9530	9530	9530	0
599	20241010	110500	111800660	9530	9530	9530	9530	0
600	20241010	110400	111800660	9530	9530	9530	9530	2
601	20241010	110300	111781600	9540	9540	9540	9540	0
602	20241010	110200	111781600	9540	9540	9540	9540	0
603	20241010	110100	111781600	9540	9540	9540	9540	0
604	20241010	110000	111781600	9540	9540	9540	9540	0
605	20241010	105900	111781600	9540	9530	9540	9530	11
606	20241010	105800	111676670	9540	9540	9540	9540	0
607	20241010	105700	111676670	9540	9540	9540	9540	0
608	20241010	105600	111676670	9540	9520	9540	9520	44
609	20241010	105500	111256970	9510	9510	9510	9510	0
610	20241010	105400	111256970	9510	9510	9510	9510	0
611	20241010	105300	111256970	9510	9510	9510	9510	0
612	20241010	105200	111256970	9510	9510	9510	9510	0
613	20241010	105100	111256970	9510	9510	9510	9510	1
614	20241010	105000	111247460	9510	9510	9510	9510	0
615	20241010	104900	111247460	9510	9510	9510	9510	30
616	20241010	104800	110962160	9510	9510	9510	9510	1
617	20241010	104700	110952650	9500	9500	9500	9500	600
618	20241010	104600	105252650	9500	9500	9500	9500	0
619	20241010	104500	105252650	9500	9500	9500	9500	0
620	20241010	104400	105252650	9500	9500	9500	9500	0
621	20241010	104300	105252650	9500	9500	9500	9500	0
622	20241010	104200	105252650	9500	9500	9500	9500	0
623	20241010	104100	105252650	9500	9500	9500	9500	134
624	20241010	104000	103979650	9520	9510	9520	9500	1464
625	20241010	103900	90067380	9550	9550	9550	9550	0
626	20241010	103800	90067380	9550	9550	9550	9550	0
627	20241010	103700	90067380	9550	9550	9550	9550	0
628	20241010	103600	90067380	9550	9550	9550	9550	0
629	20241010	103500	90067380	9550	9550	9550	9550	5
630	20241010	103400	90019630	9570	9570	9570	9570	11
631	20241010	103300	89914360	9500	9540	9540	9500	2503
632	20241010	103200	66096970	9550	9550	9550	9550	0
633	20241010	103100	66096970	9550	9580	9660	9550	1047
634	20241010	103000	56081240	9580	9580	9580	9580	0
635	20241010	102900	56081240	9580	9580	9580	9580	9
636	20241010	102800	55995020	9600	9600	9600	9600	0
637	20241010	102700	55995020	9600	9600	9600	9600	0
638	20241010	102600	55995020	9600	9590	9600	9590	7
639	20241010	102500	55927870	9610	9610	9610	9610	0
640	20241010	102400	55927870	9610	9610	9610	9610	0
641	20241010	102300	55927870	9610	9610	9610	9610	0
642	20241010	102200	55927870	9610	9610	9610	9610	0
643	20241010	102100	55927870	9610	9590	9610	9580	113
644	20241010	102000	54845190	9570	9570	9570	9570	0
645	20241010	101900	54845190	9570	9570	9570	9570	0
646	20241010	101800	54845190	9570	9570	9570	9570	0
647	20241010	101700	54845190	9570	9570	9570	9570	0
648	20241010	101600	54845190	9570	9570	9570	9570	0
649	20241010	101500	54845190	9570	9570	9570	9570	0
650	20241010	101400	54845190	9570	9580	9580	9570	96
651	20241010	101300	53925910	9580	9580	9580	9580	177
652	20241010	101200	52230250	9590	9590	9590	9590	90
653	20241010	101100	51367150	9600	9600	9600	9600	0
654	20241010	101000	51367150	9600	9600	9600	9600	0
655	20241010	100900	51367150	9600	9600	9610	9600	101
656	20241010	100800	50396560	9600	9600	9600	9600	0
657	20241010	100700	50396560	9600	9600	9600	9600	0
658	20241010	100600	50396560	9600	9600	9600	9600	0
659	20241010	100500	50396560	9600	9600	9600	9600	0
660	20241010	100400	50396560	9600	9600	9600	9600	1
661	20241010	100300	50386960	9600	9600	9600	9600	1
662	20241010	100200	50377360	9600	9600	9600	9600	0
663	20241010	100100	50377360	9600	9600	9600	9600	1
664	20241010	100000	50367760	9610	9610	9610	9610	0
665	20241010	095900	50367760	9610	9610	9610	9610	0
666	20241010	095800	50367760	9610	9610	9610	9610	0
667	20241010	095700	50367760	9610	9610	9610	9610	0
668	20241010	095600	50367760	9610	9610	9610	9610	0
669	20241010	095500	50367760	9610	9600	9610	9600	5
670	20241010	095400	50319720	9610	9610	9610	9610	0
671	20241010	095300	50319720	9610	9610	9610	9610	0
672	20241010	095200	50319720	9610	9610	9610	9610	0
673	20241010	095100	50319720	9610	9610	9610	9610	0
674	20241010	095000	50319720	9610	9580	9610	9580	6
675	20241010	094900	50262200	9580	9580	9580	9580	1
676	20241010	094800	50252620	9570	9570	9570	9570	0
677	20241010	094700	50252620	9570	9600	9600	9570	2787
678	20241010	094600	23570680	9620	9620	9620	9620	1
679	20241010	094500	23561060	9620	9630	9630	9620	99
680	20241010	094400	22608460	9650	9630	9650	9630	3
681	20241010	094300	22579550	9630	9630	9630	9630	0
682	20241010	094200	22579550	9630	9630	9630	9630	0
683	20241010	094100	22579550	9630	9630	9630	9630	0
684	20241010	094000	22579550	9630	9630	9630	9630	0
685	20241010	093900	22579550	9630	9630	9630	9630	0
686	20241010	093800	22579550	9630	9630	9630	9630	0
687	20241010	093700	22579550	9630	9650	9650	9630	2
688	20241010	093600	22560270	9650	9650	9650	9650	1
689	20241010	093500	22550620	9660	9660	9660	9660	0
690	20241010	093400	22550620	9660	9640	9660	9640	50
691	20241010	093300	22068030	9660	9660	9660	9660	0
692	20241010	093200	22068030	9660	9660	9660	9660	0
693	20241010	093100	22068030	9660	9660	9660	9660	0
694	20241010	093000	22068030	9660	9660	9660	9660	0
695	20241010	092900	22068030	9660	9660	9660	9660	479
696	20241010	092800	17440890	9680	9680	9680	9680	0
697	20241010	092700	17440890	9680	9680	9680	9680	0
698	20241010	092600	17440890	9680	9680	9680	9680	0
699	20241010	092500	17440890	9680	9680	9680	9680	0
700	20241010	092400	17440890	9680	9680	9680	9680	0
701	20241010	092300	17440890	9680	9680	9680	9680	0
702	20241010	092200	17440890	9680	9680	9680	9680	1
703	20241010	092100	17431210	9660	9660	9660	9660	0
704	20241010	092000	17431210	9660	9660	9660	9660	0
705	20241010	091900	17431210	9660	9670	9670	9660	8
706	20241010	091800	17353920	9660	9660	9660	9660	0
707	20241010	091700	17353920	9660	9690	9730	9660	509
708	20241010	091600	12431540	9730	9730	9730	9730	0
709	20241010	091500	12431540	9730	9730	9730	9730	0
710	20241010	091400	12431540	9730	9700	9730	9700	12
711	20241010	091300	12314930	9700	9700	9700	9700	24
712	20241010	091200	12082130	9710	9710	9710	9710	54
713	20241010	091100	11557790	9710	9710	9710	9710	46
714	20241010	091000	11111130	9770	9770	9770	9770	0
715	20241010	090900	11111130	9770	9770	9770	9770	0
716	20241010	090800	11111130	9770	9770	9770	9770	10
717	20241010	090700	11013430	9770	9760	9770	9760	22
718	20241010	090600	10798500	9790	9790	9790	9790	0
719	20241010	090500	10798500	9790	9720	9790	9720	20
720	20241010	090400	10603260	9720	9720	9800	9720	86
721	20241010	090300	9765770	9680	9680	9680	9680	5
722	20241010	090200	9717370	9670	9670	9670	9670	0
723	20241010	090100	9717370	9670	9660	9670	9660	372
724	20241010	090000	6123840	9600	9600	9600	9600	493