KissMeData/263800/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205900	654266075	4605	4605	4605	4605	11425
3	20241010	205800	654266075	4605	4605	4605	4605	0
4	20241010	205700	654266075	4605	4605	4605	4605	0
5	20241010	205600	654266075	4605	4605	4605	4605	0
6	20241010	205500	654266075	4605	4605	4605	4605	0
7	20241010	205400	654266075	4605	4605	4605	4605	0
8	20241010	205300	654266075	4605	4605	4605	4605	0
9	20241010	205200	654266075	4605	4605	4605	4605	0
10	20241010	205100	654266075	4605	4605	4605	4605	0
11	20241010	205000	654266075	4605	4605	4605	4605	0
12	20241010	204900	654266075	4605	4605	4605	4605	0
13	20241010	204800	654266075	4605	4605	4605	4605	0
14	20241010	204700	654266075	4605	4605	4605	4605	0
15	20241010	204600	654266075	4605	4605	4605	4605	0
16	20241010	204500	654266075	4605	4605	4605	4605	0
17	20241010	204400	654266075	4605	4605	4605	4605	0
18	20241010	204300	654266075	4605	4605	4605	4605	0
19	20241010	204200	654266075	4605	4605	4605	4605	0
20	20241010	204100	654266075	4605	4605	4605	4605	0
21	20241010	204000	654266075	4605	4605	4605	4605	0
22	20241010	203900	654266075	4605	4605	4605	4605	0
23	20241010	203800	654266075	4605	4605	4605	4605	0
24	20241010	203700	654266075	4605	4605	4605	4605	0
25	20241010	203600	654266075	4605	4605	4605	4605	0
26	20241010	203500	654266075	4605	4605	4605	4605	0
27	20241010	203400	654266075	4605	4605	4605	4605	0
28	20241010	203300	654266075	4605	4605	4605	4605	0
29	20241010	203200	654266075	4605	4605	4605	4605	0
30	20241010	203100	654266075	4605	4605	4605	4605	0
31	20241010	203000	654266075	4605	4605	4605	4605	0
32	20241010	202900	654266075	4605	4605	4605	4605	11425
33	20241010	202800	654266075	4605	4605	4605	4605	0
34	20241010	202700	654266075	4605	4605	4605	4605	0
35	20241010	202600	654266075	4605	4605	4605	4605	0
36	20241010	202500	654266075	4605	4605	4605	4605	0
37	20241010	202400	654266075	4605	4605	4605	4605	0
38	20241010	202300	654266075	4605	4605	4605	4605	0
39	20241010	202200	654266075	4605	4605	4605	4605	0
40	20241010	202100	654266075	4605	4605	4605	4605	0
41	20241010	202000	654266075	4605	4605	4605	4605	0
42	20241010	201900	654266075	4605	4605	4605	4605	0
43	20241010	201800	654266075	4605	4605	4605	4605	0
44	20241010	201700	654266075	4605	4605	4605	4605	0
45	20241010	201600	654266075	4605	4605	4605	4605	0
46	20241010	201500	654266075	4605	4605	4605	4605	0
47	20241010	201400	654266075	4605	4605	4605	4605	0
48	20241010	201300	654266075	4605	4605	4605	4605	0
49	20241010	201200	654266075	4605	4605	4605	4605	0
50	20241010	201100	654266075	4605	4605	4605	4605	0
51	20241010	201000	654266075	4605	4605	4605	4605	0
52	20241010	200900	654266075	4605	4605	4605	4605	0
53	20241010	200800	654266075	4605	4605	4605	4605	0
54	20241010	200700	654266075	4605	4605	4605	4605	0
55	20241010	200600	654266075	4605	4605	4605	4605	0
56	20241010	200500	654266075	4605	4605	4605	4605	0
57	20241010	200400	654266075	4605	4605	4605	4605	0
58	20241010	200300	654266075	4605	4605	4605	4605	0
59	20241010	200200	654266075	4605	4605	4605	4605	0
60	20241010	200100	654266075	4605	4605	4605	4605	0
61	20241010	200000	654266075	4605	4605	4605	4605	0
62	20241010	195900	654266075	4605	4605	4605	4605	11425
63	20241010	195800	654266075	4605	4605	4605	4605	0
64	20241010	195700	654266075	4605	4605	4605	4605	0
65	20241010	195600	654266075	4605	4605	4605	4605	0
66	20241010	195500	654266075	4605	4605	4605	4605	0
67	20241010	195400	654266075	4605	4605	4605	4605	0
68	20241010	195300	654266075	4605	4605	4605	4605	0
69	20241010	195200	654266075	4605	4605	4605	4605	0
70	20241010	195100	654266075	4605	4605	4605	4605	0
71	20241010	195000	654266075	4605	4605	4605	4605	0
72	20241010	194900	654266075	4605	4605	4605	4605	0
73	20241010	194800	654266075	4605	4605	4605	4605	0
74	20241010	194700	654266075	4605	4605	4605	4605	0
75	20241010	194600	654266075	4605	4605	4605	4605	0
76	20241010	194500	654266075	4605	4605	4605	4605	0
77	20241010	194400	654266075	4605	4605	4605	4605	0
78	20241010	194300	654266075	4605	4605	4605	4605	0
79	20241010	194200	654266075	4605	4605	4605	4605	0
80	20241010	194100	654266075	4605	4605	4605	4605	0
81	20241010	194000	654266075	4605	4605	4605	4605	0
82	20241010	193900	654266075	4605	4605	4605	4605	0
83	20241010	193800	654266075	4605	4605	4605	4605	0
84	20241010	193700	654266075	4605	4605	4605	4605	0
85	20241010	193600	654266075	4605	4605	4605	4605	0
86	20241010	193500	654266075	4605	4605	4605	4605	0
87	20241010	193400	654266075	4605	4605	4605	4605	0
88	20241010	193300	654266075	4605	4605	4605	4605	0
89	20241010	193200	654266075	4605	4605	4605	4605	0
90	20241010	193100	654266075	4605	4605	4605	4605	0
91	20241010	193000	654266075	4605	4605	4605	4605	0
92	20241010	192900	654266075	4605	4605	4605	4605	11425
93	20241010	192800	654266075	4605	4605	4605	4605	0
94	20241010	192700	654266075	4605	4605	4605	4605	0
95	20241010	192600	654266075	4605	4605	4605	4605	0
96	20241010	192500	654266075	4605	4605	4605	4605	0
97	20241010	192400	654266075	4605	4605	4605	4605	0
98	20241010	192300	654266075	4605	4605	4605	4605	0
99	20241010	192200	654266075	4605	4605	4605	4605	0
100	20241010	192100	654266075	4605	4605	4605	4605	0
101	20241010	192000	654266075	4605	4605	4605	4605	0
102	20241010	191900	654266075	4605	4605	4605	4605	0
103	20241010	191800	654266075	4605	4605	4605	4605	0
104	20241010	191700	654266075	4605	4605	4605	4605	0
105	20241010	191600	654266075	4605	4605	4605	4605	0
106	20241010	191500	654266075	4605	4605	4605	4605	0
107	20241010	191400	654266075	4605	4605	4605	4605	0
108	20241010	191300	654266075	4605	4605	4605	4605	0
109	20241010	191200	654266075	4605	4605	4605	4605	0
110	20241010	191100	654266075	4605	4605	4605	4605	0
111	20241010	191000	654266075	4605	4605	4605	4605	0
112	20241010	190900	654266075	4605	4605	4605	4605	0
113	20241010	190800	654266075	4605	4605	4605	4605	0
114	20241010	190700	654266075	4605	4605	4605	4605	0
115	20241010	190600	654266075	4605	4605	4605	4605	0
116	20241010	190500	654266075	4605	4605	4605	4605	0
117	20241010	190400	654266075	4605	4605	4605	4605	0
118	20241010	190300	654266075	4605	4605	4605	4605	0
119	20241010	190200	654266075	4605	4605	4605	4605	0
120	20241010	190100	654266075	4605	4605	4605	4605	0
121	20241010	190000	654266075	4605	4605	4605	4605	0
122	20241010	185900	654266075	4605	4605	4605	4605	11425
123	20241010	185800	654266075	4605	4605	4605	4605	0
124	20241010	185700	654266075	4605	4605	4605	4605	0
125	20241010	185600	654266075	4605	4605	4605	4605	0
126	20241010	185500	654266075	4605	4605	4605	4605	0
127	20241010	185400	654266075	4605	4605	4605	4605	0
128	20241010	185300	654266075	4605	4605	4605	4605	0
129	20241010	185200	654266075	4605	4605	4605	4605	0
130	20241010	185100	654266075	4605	4605	4605	4605	0
131	20241010	185000	654266075	4605	4605	4605	4605	0
132	20241010	184900	654266075	4605	4605	4605	4605	0
133	20241010	184800	654266075	4605	4605	4605	4605	0
134	20241010	184700	654266075	4605	4605	4605	4605	0
135	20241010	184600	654266075	4605	4605	4605	4605	0
136	20241010	184500	654266075	4605	4605	4605	4605	0
137	20241010	184400	654266075	4605	4605	4605	4605	0
138	20241010	184300	654266075	4605	4605	4605	4605	0
139	20241010	184200	654266075	4605	4605	4605	4605	0
140	20241010	184100	654266075	4605	4605	4605	4605	0
141	20241010	184000	654266075	4605	4605	4605	4605	0
142	20241010	183900	654266075	4605	4605	4605	4605	0
143	20241010	183800	654266075	4605	4605	4605	4605	0
144	20241010	183700	654266075	4605	4605	4605	4605	0
145	20241010	183600	654266075	4605	4605	4605	4605	0
146	20241010	183500	654266075	4605	4605	4605	4605	0
147	20241010	183400	654266075	4605	4605	4605	4605	0
148	20241010	183300	654266075	4605	4605	4605	4605	0
149	20241010	183200	654266075	4605	4605	4605	4605	0
150	20241010	183100	654266075	4605	4605	4605	4605	0
151	20241010	183000	654266075	4605	4605	4605	4605	0
152	20241010	182900	654266075	4605	4605	4605	4605	11425
153	20241010	182800	654266075	4605	4605	4605	4605	0
154	20241010	182700	654266075	4605	4605	4605	4605	0
155	20241010	182600	654266075	4605	4605	4605	4605	0
156	20241010	182500	654266075	4605	4605	4605	4605	0
157	20241010	182400	654266075	4605	4605	4605	4605	0
158	20241010	182300	654266075	4605	4605	4605	4605	0
159	20241010	182200	654266075	4605	4605	4605	4605	0
160	20241010	182100	654266075	4605	4605	4605	4605	0
161	20241010	182000	654266075	4605	4605	4605	4605	0
162	20241010	181900	654266075	4605	4605	4605	4605	0
163	20241010	181800	654266075	4605	4605	4605	4605	0
164	20241010	181700	654266075	4605	4605	4605	4605	0
165	20241010	181600	654266075	4605	4605	4605	4605	0
166	20241010	181500	654266075	4605	4605	4605	4605	0
167	20241010	181400	654266075	4605	4605	4605	4605	0
168	20241010	181300	654266075	4605	4605	4605	4605	0
169	20241010	181200	654266075	4605	4605	4605	4605	0
170	20241010	181100	654266075	4605	4605	4605	4605	0
171	20241010	181000	654266075	4605	4605	4605	4605	0
172	20241010	180900	654266075	4605	4605	4605	4605	0
173	20241010	180800	654266075	4605	4605	4605	4605	0
174	20241010	180700	654266075	4605	4605	4605	4605	0
175	20241010	180600	654266075	4605	4605	4605	4605	0
176	20241010	180500	654266075	4605	4605	4605	4605	0
177	20241010	180400	654266075	4605	4605	4605	4605	0
178	20241010	180300	654266075	4605	4605	4605	4605	0
179	20241010	180200	654266075	4605	4605	4605	4605	0
180	20241010	180100	654266075	4605	4605	4605	4605	0
181	20241010	180000	654266075	4605	4605	4605	4605	0
182	20241010	175900	654266075	4605	4605	4605	4605	11425
183	20241010	175800	654266075	4605	4605	4605	4605	0
184	20241010	175700	654266075	4605	4605	4605	4605	0
185	20241010	175600	654266075	4605	4605	4605	4605	0
186	20241010	175500	654266075	4605	4605	4605	4605	0
187	20241010	175400	654266075	4605	4605	4605	4605	0
188	20241010	175300	654266075	4605	4605	4605	4605	0
189	20241010	175200	654266075	4605	4605	4605	4605	0
190	20241010	175100	654266075	4605	4605	4605	4605	0
191	20241010	175000	654266075	4605	4605	4605	4605	0
192	20241010	174900	654266075	4605	4605	4605	4605	0
193	20241010	174800	654266075	4605	4605	4605	4605	0
194	20241010	174700	654266075	4605	4605	4605	4605	0
195	20241010	174600	654266075	4605	4605	4605	4605	0
196	20241010	174500	654266075	4605	4605	4605	4605	0
197	20241010	174400	654266075	4605	4605	4605	4605	0
198	20241010	174300	654266075	4605	4605	4605	4605	0
199	20241010	174200	654266075	4605	4605	4605	4605	0
200	20241010	174100	654266075	4605	4605	4605	4605	0
201	20241010	174000	654266075	4605	4605	4605	4605	0
202	20241010	173900	654266075	4605	4605	4605	4605	0
203	20241010	173800	654266075	4605	4605	4605	4605	0
204	20241010	173700	654266075	4605	4605	4605	4605	0
205	20241010	173600	654266075	4605	4605	4605	4605	0
206	20241010	173500	654266075	4605	4605	4605	4605	0
207	20241010	173400	654266075	4605	4605	4605	4605	0
208	20241010	173300	654266075	4605	4605	4605	4605	0
209	20241010	173200	654266075	4605	4605	4605	4605	0
210	20241010	173100	654266075	4605	4605	4605	4605	0
211	20241010	173000	654266075	4605	4605	4605	4605	0
212	20241010	172900	654266075	4605	4605	4605	4605	11425
213	20241010	172800	654266075	4605	4605	4605	4605	0
214	20241010	172700	654266075	4605	4605	4605	4605	0
215	20241010	172600	654266075	4605	4605	4605	4605	0
216	20241010	172500	654266075	4605	4605	4605	4605	0
217	20241010	172400	654266075	4605	4605	4605	4605	0
218	20241010	172300	654266075	4605	4605	4605	4605	0
219	20241010	172200	654266075	4605	4605	4605	4605	0
220	20241010	172100	654266075	4605	4605	4605	4605	0
221	20241010	172000	654266075	4605	4605	4605	4605	0
222	20241010	171900	654266075	4605	4605	4605	4605	0
223	20241010	171800	654266075	4605	4605	4605	4605	0
224	20241010	171700	654266075	4605	4605	4605	4605	0
225	20241010	171600	654266075	4605	4605	4605	4605	0
226	20241010	171500	654266075	4605	4605	4605	4605	0
227	20241010	171400	654266075	4605	4605	4605	4605	0
228	20241010	171300	654266075	4605	4605	4605	4605	0
229	20241010	171200	654266075	4605	4605	4605	4605	0
230	20241010	171100	654266075	4605	4605	4605	4605	0
231	20241010	171000	654266075	4605	4605	4605	4605	0
232	20241010	170900	654266075	4605	4605	4605	4605	0
233	20241010	170800	654266075	4605	4605	4605	4605	0
234	20241010	170700	654266075	4605	4605	4605	4605	0
235	20241010	170600	654266075	4605	4605	4605	4605	0
236	20241010	170500	654266075	4605	4605	4605	4605	0
237	20241010	170400	654266075	4605	4605	4605	4605	0
238	20241010	170300	654266075	4605	4605	4605	4605	0
239	20241010	170200	654266075	4605	4605	4605	4605	0
240	20241010	170100	654266075	4605	4605	4605	4605	0
241	20241010	170000	654266075	4605	4605	4605	4605	0
242	20241010	165900	654266075	4605	4605	4605	4605	11425
243	20241010	165800	654266075	4605	4605	4605	4605	0
244	20241010	165700	654266075	4605	4605	4605	4605	0
245	20241010	165600	654266075	4605	4605	4605	4605	0
246	20241010	165500	654266075	4605	4605	4605	4605	0
247	20241010	165400	654266075	4605	4605	4605	4605	0
248	20241010	165300	654266075	4605	4605	4605	4605	0
249	20241010	165200	654266075	4605	4605	4605	4605	0
250	20241010	165100	654266075	4605	4605	4605	4605	0
251	20241010	165000	654266075	4605	4605	4605	4605	0
252	20241010	164900	654266075	4605	4605	4605	4605	0
253	20241010	164800	654266075	4605	4605	4605	4605	0
254	20241010	164700	654266075	4605	4605	4605	4605	0
255	20241010	164600	654266075	4605	4605	4605	4605	0
256	20241010	164500	654266075	4605	4605	4605	4605	0
257	20241010	164400	654266075	4605	4605	4605	4605	0
258	20241010	164300	654266075	4605	4605	4605	4605	0
259	20241010	164200	654266075	4605	4605	4605	4605	0
260	20241010	164100	654266075	4605	4605	4605	4605	0
261	20241010	164000	654266075	4605	4605	4605	4605	0
262	20241010	163900	654266075	4605	4605	4605	4605	0
263	20241010	163800	654266075	4605	4605	4605	4605	0
264	20241010	163700	654266075	4605	4605	4605	4605	0
265	20241010	163600	654266075	4605	4605	4605	4605	0
266	20241010	163500	654266075	4605	4605	4605	4605	0
267	20241010	163400	654266075	4605	4605	4605	4605	0
268	20241010	163300	654266075	4605	4605	4605	4605	0
269	20241010	163200	654266075	4605	4605	4605	4605	0
270	20241010	163100	654266075	4605	4605	4605	4605	0
271	20241010	163000	654266075	4605	4605	4605	4605	0
272	20241010	162900	654266075	4605	4605	4605	4605	11425
273	20241010	162800	654266075	4605	4605	4605	4605	0
274	20241010	162700	654266075	4605	4605	4605	4605	0
275	20241010	162600	654266075	4605	4605	4605	4605	0
276	20241010	162500	654266075	4605	4605	4605	4605	0
277	20241010	162400	654266075	4605	4605	4605	4605	0
278	20241010	162300	654266075	4605	4605	4605	4605	0
279	20241010	162200	654266075	4605	4605	4605	4605	0
280	20241010	162100	654266075	4605	4605	4605	4605	0
281	20241010	162000	654266075	4605	4605	4605	4605	0
282	20241010	161900	654266075	4605	4605	4605	4605	0
283	20241010	161800	654266075	4605	4605	4605	4605	0
284	20241010	161700	654266075	4605	4605	4605	4605	0
285	20241010	161600	654266075	4605	4605	4605	4605	0
286	20241010	161500	654266075	4605	4605	4605	4605	0
287	20241010	161400	654266075	4605	4605	4605	4605	0
288	20241010	161300	654266075	4605	4605	4605	4605	0
289	20241010	161200	654266075	4605	4605	4605	4605	0
290	20241010	161100	654266075	4605	4605	4605	4605	0
291	20241010	161000	654266075	4605	4605	4605	4605	0
292	20241010	160900	654266075	4605	4605	4605	4605	0
293	20241010	160800	654266075	4605	4605	4605	4605	0
294	20241010	160700	654266075	4605	4605	4605	4605	0
295	20241010	160600	654266075	4605	4605	4605	4605	0
296	20241010	160500	654266075	4605	4605	4605	4605	0
297	20241010	160400	654266075	4605	4605	4605	4605	0
298	20241010	160300	654266075	4605	4605	4605	4605	0
299	20241010	160200	654266075	4605	4605	4605	4605	0
300	20241010	160100	654266075	4605	4605	4605	4605	0
301	20241010	160000	654266075	4605	4605	4605	4605	0
302	20241010	155900	654266075	4605	4605	4605	4605	11425
303	20241010	155800	654266075	4605	4605	4605	4605	0
304	20241010	155700	654266075	4605	4605	4605	4605	0
305	20241010	155600	654266075	4605	4605	4605	4605	0
306	20241010	155500	654266075	4605	4605	4605	4605	0
307	20241010	155400	654266075	4605	4605	4605	4605	0
308	20241010	155300	654266075	4605	4605	4605	4605	0
309	20241010	155200	654266075	4605	4605	4605	4605	0
310	20241010	155100	654266075	4605	4605	4605	4605	0
311	20241010	155000	654266075	4605	4605	4605	4605	0
312	20241010	154900	654266075	4605	4605	4605	4605	0
313	20241010	154800	654266075	4605	4605	4605	4605	0
314	20241010	154700	654266075	4605	4605	4605	4605	0
315	20241010	154600	654266075	4605	4605	4605	4605	0
316	20241010	154500	654266075	4605	4605	4605	4605	0
317	20241010	154400	654266075	4605	4605	4605	4605	0
318	20241010	154300	654266075	4605	4605	4605	4605	0
319	20241010	154200	654266075	4605	4605	4605	4605	0
320	20241010	154100	654266075	4605	4605	4605	4605	0
321	20241010	154000	654266075	4605	4605	4605	4605	0
322	20241010	153900	654266075	4605	4605	4605	4605	0
323	20241010	153800	654266075	4605	4605	4605	4605	0
324	20241010	153700	654266075	4605	4605	4605	4605	0
325	20241010	153600	654266075	4605	4605	4605	4605	0
326	20241010	153500	654266075	4605	4605	4605	4605	0
327	20241010	153400	654266075	4605	4605	4605	4605	0
328	20241010	153300	654266075	4605	4605	4605	4605	0
329	20241010	153200	654266075	4605	4605	4605	4605	0
330	20241010	153100	654266075	4605	4605	4605	4605	0
331	20241010	153000	654266075	4605	4605	4605	4605	11425
332	20241010	152900	601653950	4610	4610	4610	4610	0
333	20241010	152800	601653950	4610	4610	4610	4610	0
334	20241010	152700	601653950	4610	4610	4610	4610	0
335	20241010	152600	601653950	4610	4610	4610	4610	0
336	20241010	152500	601653950	4610	4610	4610	4610	0
337	20241010	152400	601653950	4610	4610	4610	4610	0
338	20241010	152300	601653950	4610	4610	4610	4610	0
339	20241010	152200	601653950	4610	4610	4610	4610	0
340	20241010	152100	601653950	4610	4610	4610	4610	0
341	20241010	152000	601653950	4610	4610	4610	4610	0
342	20241010	151900	601653950	4610	4610	4610	4610	509
343	20241010	151800	599307460	4610	4610	4620	4610	3045
344	20241010	151700	585262180	4610	4620	4620	4610	536
345	20241010	151600	582789125	4615	4615	4615	4615	0
346	20241010	151500	582789125	4615	4615	4615	4615	106
347	20241010	151400	582299935	4615	4610	4615	4610	105
348	20241010	151300	581815880	4615	4615	4615	4615	113
349	20241010	151200	581294385	4610	4610	4610	4610	105
350	20241010	151100	580810335	4625	4625	4625	4625	1000
351	20241010	151000	576185335	4625	4620	4625	4605	1898
352	20241010	150900	567420915	4620	4610	4620	4610	26
353	20241010	150800	567300815	4610	4625	4625	4610	1170
354	20241010	150700	561892115	4610	4615	4615	4610	23
355	20241010	150600	561786080	4610	4625	4625	4610	522
356	20241010	150500	559378010	4610	4610	4610	4610	0
357	20241010	150400	559378010	4610	4610	4625	4610	497
358	20241010	150300	557086435	4610	4620	4620	4610	4
359	20241010	150200	557067985	4610	4625	4625	4610	88
360	20241010	150100	556661400	4625	4625	4625	4625	0
361	20241010	150000	556661400	4625	4625	4625	4625	453
362	20241010	145900	554566275	4625	4630	4630	4625	3
363	20241010	145800	554552390	4630	4610	4630	4610	2807
364	20241010	145700	541604755	4615	4615	4620	4615	607
365	20241010	145600	538800950	4615	4615	4615	4615	16
366	20241010	145500	538727110	4610	4610	4610	4610	0
367	20241010	145400	538727110	4610	4615	4615	4610	441
368	20241010	145300	536692845	4615	4615	4615	4615	3
369	20241010	145200	536679000	4615	4625	4630	4615	1074
370	20241010	145100	531709745	4625	4625	4625	4625	1
371	20241010	145000	531705120	4625	4630	4630	4625	2
372	20241010	144900	531695865	4630	4620	4630	4620	361
373	20241010	144800	530028035	4625	4625	4625	4625	4
374	20241010	144700	530009535	4625	4625	4625	4625	130
375	20241010	144600	529408285	4630	4630	4630	4630	0
376	20241010	144500	529408285	4630	4625	4630	4625	1010
377	20241010	144400	524733185	4625	4625	4625	4625	2
378	20241010	144300	524723935	4630	4630	4630	4630	0
379	20241010	144200	524723935	4630	4630	4630	4630	0
380	20241010	144100	524723935	4630	4630	4630	4630	0
381	20241010	144000	524723935	4630	4625	4630	4605	4065
382	20241010	143900	505999790	4615	4620	4620	4615	150
383	20241010	143800	505307500	4620	4630	4630	4620	2
384	20241010	143700	505298250	4630	4625	4635	4625	1501
385	20241010	143600	498346060	4615	4610	4615	4605	3022
386	20241010	143500	484409635	4615	4615	4615	4610	15
387	20241010	143400	484340465	4610	4615	4615	4610	1598
388	20241010	143300	476972760	4615	4630	4635	4615	6289
389	20241010	143200	447921180	4630	4630	4630	4630	0
390	20241010	143100	447921180	4630	4630	4630	4630	30
391	20241010	143000	447782280	4630	4635	4635	4630	12
392	20241010	142900	447726665	4635	4635	4635	4635	1
393	20241010	142800	447722030	4635	4635	4635	4635	43
394	20241010	142700	447522725	4625	4630	4630	4625	448
395	20241010	142600	445450620	4635	4635	4635	4635	5
396	20241010	142500	445427445	4640	4640	4640	4640	0
397	20241010	142400	445427445	4640	4640	4640	4640	32
398	20241010	142300	445278965	4640	4640	4640	4640	1
399	20241010	142200	445274325	4635	4635	4635	4635	0
400	20241010	142100	445274325	4635	4635	4635	4635	0
401	20241010	142000	445274325	4635	4635	4635	4635	0
402	20241010	141900	445274325	4635	4635	4635	4635	500
403	20241010	141800	442956825	4635	4635	4635	4635	0
404	20241010	141700	442956825	4635	4635	4635	4635	0
405	20241010	141600	442956825	4635	4635	4635	4635	1
406	20241010	141500	442952190	4635	4635	4635	4635	0
407	20241010	141400	442952190	4635	4635	4635	4635	1
408	20241010	141300	442947555	4625	4635	4635	4625	585
409	20241010	141200	440239520	4630	4630	4630	4630	0
410	20241010	141100	440239520	4630	4630	4630	4630	0
411	20241010	141000	440239520	4630	4630	4630	4630	0
412	20241010	140900	440239520	4630	4630	4630	4630	0
413	20241010	140800	440239520	4630	4630	4630	4630	0
414	20241010	140700	440239520	4630	4630	4630	4630	0
415	20241010	140600	440239520	4630	4630	4630	4630	246
416	20241010	140500	439100540	4640	4640	4640	4640	0
417	20241010	140400	439100540	4640	4640	4640	4640	3
418	20241010	140300	439086620	4640	4640	4640	4640	0
419	20241010	140200	439086620	4640	4640	4640	4640	30
420	20241010	140100	438947420	4635	4635	4635	4635	0
421	20241010	140000	438947420	4635	4640	4640	4635	741
422	20241010	135900	435509820	4640	4640	4640	4640	1
423	20241010	135800	435505180	4640	4640	4640	4640	0
424	20241010	135700	435505180	4640	4640	4640	4640	5
425	20241010	135600	435481980	4640	4640	4640	4640	100
426	20241010	135500	435017980	4640	4640	4640	4640	12
427	20241010	135400	434962300	4640	4640	4640	4640	0
428	20241010	135300	434962300	4640	4640	4640	4640	4
429	20241010	135200	434943740	4640	4640	4640	4640	10
430	20241010	135100	434897340	4640	4640	4640	4640	0
431	20241010	135000	434897340	4640	4640	4640	4640	3
432	20241010	134900	434883420	4640	4640	4640	4640	0
433	20241010	134800	434883420	4640	4640	4640	4640	0
434	20241010	134700	434883420	4640	4640	4640	4640	0
435	20241010	134600	434883420	4640	4640	4640	4640	0
436	20241010	134500	434883420	4640	4640	4640	4640	2
437	20241010	134400	434874140	4630	4630	4630	4630	122
438	20241010	134300	434309280	4625	4625	4625	4625	0
439	20241010	134200	434309280	4625	4625	4625	4625	410
440	20241010	134100	432413030	4625	4625	4625	4625	18
441	20241010	134000	432329780	4625	4640	4640	4625	168
442	20241010	133900	431550285	4625	4625	4625	4625	0
443	20241010	133800	431550285	4625	4625	4625	4625	0
444	20241010	133700	431550285	4625	4625	4625	4625	0
445	20241010	133600	431550285	4625	4635	4635	4625	5333
446	20241010	133500	406865100	4640	4640	4640	4640	2
447	20241010	133400	406855820	4635	4635	4635	4635	3
448	20241010	133300	406841915	4640	4640	4640	4640	1
449	20241010	133200	406837275	4640	4640	4640	4640	11
450	20241010	133100	406786235	4640	4640	4640	4640	215
451	20241010	133000	405788635	4640	4640	4640	4640	2
452	20241010	132900	405779355	4640	4640	4640	4640	11
453	20241010	132800	405728315	4640	4640	4640	4640	417
454	20241010	132700	403793435	4640	4640	4640	4640	0
455	20241010	132600	403793435	4640	4640	4640	4640	14
456	20241010	132500	403728475	4640	4640	4640	4640	0
457	20241010	132400	403728475	4640	4640	4640	4640	0
458	20241010	132300	403728475	4640	4640	4640	4640	66
459	20241010	132200	403422235	4640	4640	4640	4640	92
460	20241010	132100	402995355	4645	4645	4645	4645	0
461	20241010	132000	402995355	4645	4645	4645	4645	2
462	20241010	131900	402986065	4640	4640	4640	4640	428
463	20241010	131800	401000145	4645	4645	4645	4645	3
464	20241010	131700	400986210	4645	4645	4645	4645	0
465	20241010	131600	400986210	4645	4645	4645	4645	101
466	20241010	131500	400517065	4640	4640	4640	4640	0
467	20241010	131400	400517065	4640	4640	4640	4640	0
468	20241010	131300	400517065	4640	4640	4640	4640	77
469	20241010	131200	400159785	4645	4645	4645	4645	6
470	20241010	131100	400131915	4640	4640	4640	4640	46
471	20241010	131000	399918475	4645	4645	4645	4645	103
472	20241010	130900	399440040	4645	4645	4645	4645	0
473	20241010	130800	399440040	4645	4645	4645	4640	271
474	20241010	130700	398182245	4640	4640	4640	4640	0
475	20241010	130600	398182245	4640	4640	4640	4640	0
476	20241010	130500	398182245	4640	4640	4640	4640	0
477	20241010	130400	398182245	4640	4640	4640	4640	99
478	20241010	130300	397722885	4640	4640	4640	4640	0
479	20241010	130200	397722885	4640	4640	4640	4640	0
480	20241010	130100	397722885	4640	4640	4640	4640	0
481	20241010	130000	397722885	4640	4640	4640	4640	0
482	20241010	125900	397722885	4640	4640	4640	4640	0
483	20241010	125800	397722885	4640	4640	4640	4640	10
484	20241010	125700	397676485	4640	4640	4640	4640	11
485	20241010	125600	397625445	4640	4640	4640	4640	1
486	20241010	125500	397620805	4635	4635	4635	4635	12
487	20241010	125400	397565185	4630	4630	4630	4630	0
488	20241010	125300	397565185	4630	4630	4630	4630	0
489	20241010	125200	397565185	4630	4630	4630	4630	0
490	20241010	125100	397565185	4630	4635	4635	4630	190
491	20241010	125000	396685475	4630	4635	4635	4630	200
492	20241010	124900	395758925	4640	4640	4640	4640	0
493	20241010	124800	395758925	4640	4640	4640	4640	17
494	20241010	124700	395680045	4640	4640	4640	4640	169
495	20241010	124600	394895885	4640	4640	4640	4640	50
496	20241010	124500	394663885	4640	4640	4640	4640	10
497	20241010	124400	394617485	4630	4635	4635	4630	555
498	20241010	124300	392047825	4630	4630	4630	4630	0
499	20241010	124200	392047825	4630	4630	4630	4630	0
500	20241010	124100	392047825	4630	4630	4630	4630	0
501	20241010	124000	392047825	4630	4630	4630	4630	0
502	20241010	123900	392047825	4630	4630	4630	4630	0
503	20241010	123800	392047825	4630	4630	4630	4630	710
504	20241010	123700	388760525	4630	4635	4635	4630	110
505	20241010	123600	388251220	4630	4630	4630	4630	0
506	20241010	123500	388251220	4630	4630	4630	4630	15
507	20241010	123400	388181770	4635	4635	4635	4635	0
508	20241010	123300	388181770	4635	4635	4635	4635	20
509	20241010	123200	388089070	4635	4635	4635	4635	81
510	20241010	123100	387713635	4640	4640	4640	4640	0
511	20241010	123000	387713635	4640	4650	4650	4640	1004
512	20241010	122900	383055055	4630	4630	4630	4630	0
513	20241010	122800	383055055	4630	4630	4630	4630	0
514	20241010	122700	383055055	4630	4640	4640	4630	1241
515	20241010	122600	377304620	4650	4650	4650	4650	30
516	20241010	122500	377165120	4645	4645	4645	4645	0
517	20241010	122400	377165120	4645	4645	4645	4645	51
518	20241010	122300	376928225	4640	4645	4645	4640	25
519	20241010	122200	376812210	4635	4635	4635	4635	0
520	20241010	122100	376812210	4635	4635	4635	4635	0
521	20241010	122000	376812210	4635	4635	4635	4635	0
522	20241010	121900	376812210	4635	4645	4645	4635	615
523	20241010	121800	373956460	4650	4650	4650	4650	756
524	20241010	121700	370441060	4645	4645	4645	4645	15
525	20241010	121600	370371385	4650	4650	4650	4650	0
526	20241010	121500	370371385	4650	4640	4650	4640	100
527	20241010	121400	369906395	4645	4645	4645	4645	0
528	20241010	121300	369906395	4645	4645	4645	4645	221
529	20241010	121200	368879850	4650	4650	4650	4650	15
530	20241010	121100	368810100	4650	4650	4650	4650	56
531	20241010	121000	368549700	4650	4650	4650	4650	1
532	20241010	120900	368545050	4645	4645	4645	4645	8
533	20241010	120800	368507890	4650	4650	4650	4650	0
534	20241010	120700	368507890	4650	4650	4650	4650	0
535	20241010	120600	368507890	4650	4650	4650	4650	12
536	20241010	120500	368452090	4650	4640	4650	4640	69
537	20241010	120400	368131270	4640	4640	4640	4640	0
538	20241010	120300	368131270	4640	4645	4645	4640	163
539	20241010	120200	367374940	4645	4645	4645	4645	177
540	20241010	120100	366552775	4645	4645	4645	4645	0
541	20241010	120000	366552775	4645	4645	4645	4645	6
542	20241010	115900	366524905	4635	4635	4635	4635	60
543	20241010	115800	366246805	4635	4635	4635	4635	0
544	20241010	115700	366246805	4635	4635	4635	4635	104
545	20241010	115600	365764765	4640	4635	4640	4635	19
546	20241010	115500	365676650	4635	4640	4640	4635	205
547	20241010	115400	364726435	4640	4640	4640	4640	1
548	20241010	115300	364721795	4640	4640	4640	4640	47
549	20241010	115200	364503715	4645	4645	4645	4645	0
550	20241010	115100	364503715	4645	4650	4650	4645	8
551	20241010	115000	364466530	4650	4650	4650	4650	4
552	20241010	114900	364447930	4650	4650	4650	4650	0
553	20241010	114800	364447930	4650	4650	4650	4650	107
554	20241010	114700	363950380	4650	4650	4650	4650	0
555	20241010	114600	363950380	4650	4650	4650	4650	1
556	20241010	114500	363945730	4655	4655	4655	4655	0
557	20241010	114400	363945730	4655	4655	4655	4655	0
558	20241010	114300	363945730	4655	4655	4655	4655	3
559	20241010	114200	363931765	4655	4655	4655	4655	1010
560	20241010	114100	359230215	4655	4650	4655	4650	55
561	20241010	114000	358974445	4640	4640	4640	4640	0
562	20241010	113900	358974445	4640	4640	4640	4640	2
563	20241010	113800	358965165	4640	4640	4640	4640	0
564	20241010	113700	358965165	4640	4640	4640	4640	1
565	20241010	113600	358960525	4630	4650	4650	4630	468
566	20241010	113500	356791725	4635	4635	4635	4635	1
567	20241010	113400	356787090	4635	4635	4635	4635	20
568	20241010	113300	356694390	4630	4630	4630	4630	8
569	20241010	113200	356657350	4630	4645	4645	4630	100
570	20241010	113100	356194285	4650	4650	4650	4650	0
571	20241010	113000	356194285	4650	4650	4650	4650	0
572	20241010	112900	356194285	4650	4645	4650	4645	200
573	20241010	112800	355264790	4645	4645	4645	4645	1
574	20241010	112700	355260145	4640	4640	4640	4640	1
575	20241010	112600	355255505	4630	4635	4635	4630	97
576	20241010	112500	354805955	4640	4640	4640	4640	269
577	20241010	112400	353557795	4645	4645	4645	4645	4
578	20241010	112300	353539215	4645	4645	4645	4645	20
579	20241010	112200	353446315	4645	4645	4645	4645	10
580	20241010	112100	353399865	4645	4645	4645	4645	10
581	20241010	112000	353353415	4650	4650	4650	4650	0
582	20241010	111900	353353415	4650	4650	4650	4650	2
583	20241010	111800	353344115	4650	4650	4650	4650	0
584	20241010	111700	353344115	4650	4650	4650	4650	3
585	20241010	111600	353330165	4650	4650	4650	4650	15
586	20241010	111500	353260415	4645	4650	4650	4645	14
587	20241010	111400	353195380	4645	4645	4645	4645	30
588	20241010	111300	353056030	4645	4645	4645	4645	0
589	20241010	111200	353056030	4645	4645	4645	4645	0
590	20241010	111100	353056030	4645	4645	4645	4645	0
591	20241010	111000	353056030	4645	4645	4645	4645	0
592	20241010	110900	353056030	4645	4645	4645	4645	1
593	20241010	110800	353051385	4635	4635	4635	4635	0
594	20241010	110700	353051385	4635	4635	4635	4635	0
595	20241010	110600	353051385	4635	4635	4635	4635	0
596	20241010	110500	353051385	4635	4635	4635	4635	0
597	20241010	110400	353051385	4635	4635	4635	4635	99
598	20241010	110300	352592520	4630	4630	4630	4630	0
599	20241010	110200	352592520	4630	4630	4630	4630	0
600	20241010	110100	352592520	4630	4630	4630	4630	1
601	20241010	110000	352587890	4640	4630	4640	4630	168
602	20241010	105900	351810040	4630	4630	4630	4630	0
603	20241010	105800	351810040	4630	4630	4630	4630	0
604	20241010	105700	351810040	4630	4630	4630	4630	0
605	20241010	105600	351810040	4630	4630	4640	4630	496
606	20241010	105500	349513540	4630	4630	4630	4630	0
607	20241010	105400	349513540	4630	4630	4630	4630	200
608	20241010	105300	348587540	4630	4630	4630	4630	0
609	20241010	105200	348587540	4630	4630	4630	4630	0
610	20241010	105100	348587540	4630	4640	4640	4630	120
611	20241010	105000	348031690	4640	4640	4640	4640	29
612	20241010	104900	347897130	4635	4635	4635	4635	1
613	20241010	104800	347892495	4635	4650	4650	4635	100
614	20241010	104700	347428965	4635	4635	4640	4635	407
615	20241010	104600	345541520	4635	4655	4655	4635	30
616	20241010	104500	345402050	4650	4650	4650	4650	50
617	20241010	104400	345169550	4655	4655	4655	4655	0
618	20241010	104300	345169550	4655	4645	4655	4645	250
619	20241010	104200	344006890	4630	4640	4640	4630	100
620	20241010	104100	343543870	4630	4630	4630	4630	0
621	20241010	104000	343543870	4630	4630	4630	4630	0
622	20241010	103900	343543870	4630	4630	4630	4630	6
623	20241010	103800	343516090	4630	4635	4635	4630	11
624	20241010	103700	343465150	4625	4625	4625	4625	0
625	20241010	103600	343465150	4625	4630	4630	4625	1850
626	20241010	103500	334908875	4630	4635	4635	4630	538
627	20241010	103400	332417085	4635	4635	4635	4635	0
628	20241010	103300	332417085	4635	4635	4635	4635	88
629	20241010	103200	332009205	4635	4635	4635	4635	12
630	20241010	103100	331953585	4635	4635	4635	4635	30
631	20241010	103000	331814535	4635	4640	4640	4635	4
632	20241010	102900	331795990	4635	4635	4635	4635	20
633	20241010	102800	331703290	4635	4635	4635	4630	397
634	20241010	102700	329863665	4640	4640	4640	4640	3
635	20241010	102600	329849745	4630	4630	4630	4630	0
636	20241010	102500	329849745	4630	4630	4630	4630	0
637	20241010	102400	329849745	4630	4630	4630	4630	0
638	20241010	102300	329849745	4630	4635	4635	4630	1587
639	20241010	102200	322499000	4635	4640	4640	4635	105
640	20241010	102100	322012305	4645	4645	4645	4645	4
641	20241010	102000	321993725	4630	4645	4645	4630	1503
642	20241010	101900	315033815	4645	4645	4645	4645	10
643	20241010	101800	314987365	4645	4635	4645	4635	201
644	20241010	101700	314055720	4635	4650	4650	4635	1353
645	20241010	101600	307780405	4650	4650	4650	4650	3
646	20241010	101500	307766455	4650	4645	4650	4645	1058
647	20241010	101400	302848455	4650	4645	4650	4645	145
648	20241010	101300	302174780	4635	4640	4640	4635	561
649	20241010	101200	299573765	4645	4645	4645	4645	1
650	20241010	101100	299569120	4640	4640	4640	4640	1
651	20241010	101000	299564480	4650	4650	4650	4650	0
652	20241010	100900	299564480	4650	4650	4650	4650	1
653	20241010	100800	299559830	4650	4650	4650	4650	1
654	20241010	100700	299555180	4635	4645	4645	4635	101
655	20241010	100600	299086960	4635	4635	4635	4635	0
656	20241010	100500	299086960	4635	4640	4640	4635	159
657	20241010	100400	298349990	4640	4645	4645	4640	3227
658	20241010	100300	283373225	4645	4645	4645	4645	1
659	20241010	100200	283368580	4645	4645	4645	4645	35
660	20241010	100100	283206005	4650	4645	4650	4645	133
661	20241010	100000	282587855	4650	4650	4650	4650	6
662	20241010	095900	282559955	4655	4655	4655	4655	39
663	20241010	095800	282378410	4655	4655	4655	4655	475
664	20241010	095700	280167285	4655	4655	4655	4655	648
665	20241010	095600	277150845	4650	4650	4650	4650	17
666	20241010	095500	277071795	4650	4650	4650	4650	0
667	20241010	095400	277071795	4650	4650	4650	4650	100
668	20241010	095300	276606795	4640	4640	4640	4640	0
669	20241010	095200	276606795	4640	4640	4640	4640	1
670	20241010	095100	276602155	4640	4645	4645	4640	225
671	20241010	095000	275557660	4640	4640	4640	4640	0
672	20241010	094900	275557660	4640	4640	4640	4640	500
673	20241010	094800	273237660	4640	4640	4640	4640	1
674	20241010	094700	273233020	4640	4640	4640	4640	200
675	20241010	094600	272305020	4635	4640	4645	4635	1192
676	20241010	094500	266769190	4640	4640	4640	4640	262
677	20241010	094400	265553510	4635	4635	4640	4635	115
678	20241010	094300	265020435	4635	4635	4640	4635	7
679	20241010	094200	264987965	4630	4630	4630	4625	705
680	20241010	094100	261726635	4630	4635	4635	4630	673
681	20241010	094000	258609280	4635	4635	4635	4630	2065
682	20241010	093900	249044935	4640	4640	4640	4630	1074
683	20241010	093800	244070650	4640	4645	4645	4640	93
684	20241010	093700	243638880	4640	4635	4640	4635	407
685	20241010	093600	241752025	4635	4640	4645	4635	866
686	20241010	093500	237736315	4645	4640	4645	4640	503
687	20241010	093400	235402380	4640	4645	4645	4640	172
688	20241010	093300	234603565	4645	4645	4645	4645	1
689	20241010	093200	234598920	4645	4645	4645	4645	446
690	20241010	093100	232527250	4645	4645	4645	4645	375
691	20241010	093000	230785375	4660	4660	4660	4660	3
692	20241010	092900	230771395	4660	4660	4660	4660	0
693	20241010	092800	230771395	4660	4650	4660	4640	881
694	20241010	092700	226674935	4640	4645	4645	4640	1400
695	20241010	092600	220178880	4640	4640	4640	4640	1016
696	20241010	092500	215464640	4645	4645	4645	4645	64
697	20241010	092400	215167360	4645	4650	4650	4645	110
698	20241010	092300	214656360	4650	4655	4660	4650	573
699	20241010	092200	211988785	4665	4665	4665	4665	0
700	20241010	092100	211988785	4665	4665	4665	4665	11
701	20241010	092000	211937470	4640	4655	4655	4640	102
702	20241010	091900	211463395	4655	4645	4655	4640	1718
703	20241010	091800	203486375	4645	4650	4655	4645	1253
704	20241010	091700	197661010	4650	4650	4655	4645	735
705	20241010	091600	194245415	4650	4655	4655	4650	984
706	20241010	091500	189668620	4655	4660	4660	4655	517
707	20241010	091400	187260400	4660	4660	4660	4660	1474
708	20241010	091300	180391560	4670	4660	4670	4660	284
709	20241010	091200	179067920	4660	4665	4670	4660	736
710	20241010	091100	175635285	4670	4670	4670	4670	169
711	20241010	091000	174846055	4680	4670	4680	4670	246
712	20241010	090900	173697025	4665	4665	4680	4665	2194
713	20241010	090800	163460285	4680	4685	4700	4640	6597
714	20241010	090700	132708385	4685	4705	4705	4685	6580
715	20241010	090600	101795990	4705	4710	4720	4705	6632
716	20241010	090500	70549780	4715	4715	4715	4710	1256
717	20241010	090400	64628055	4715	4715	4720	4715	789
718	20241010	090300	60907905	4720	4725	4725	4720	148
719	20241010	090200	60209330	4730	4710	4735	4710	1096
720	20241010	090100	55028565	4730	4705	4730	4700	4614
721	20241010	090000	33255355	4700	4715	4715	4700	6981