KissMeData/071950/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195000	369269070	9100	9100	9100	9100	307
3	20241010	194900	369269070	9100	9100	9100	9100	0
4	20241010	194800	369269070	9100	9100	9100	9100	0
5	20241010	194700	369269070	9100	9100	9100	9100	0
6	20241010	194600	369269070	9100	9100	9100	9100	0
7	20241010	194500	369269070	9100	9100	9100	9100	0
8	20241010	194400	369269070	9100	9100	9100	9100	0
9	20241010	194300	369269070	9100	9100	9100	9100	0
10	20241010	194200	369269070	9100	9100	9100	9100	0
11	20241010	194100	369269070	9100	9100	9100	9100	0
12	20241010	194000	369269070	9100	9100	9100	9100	0
13	20241010	193900	369269070	9100	9100	9100	9100	0
14	20241010	193800	369269070	9100	9100	9100	9100	0
15	20241010	193700	369269070	9100	9100	9100	9100	0
16	20241010	193600	369269070	9100	9100	9100	9100	0
17	20241010	193500	369269070	9100	9100	9100	9100	0
18	20241010	193400	369269070	9100	9100	9100	9100	0
19	20241010	193300	369269070	9100	9100	9100	9100	0
20	20241010	193200	369269070	9100	9100	9100	9100	0
21	20241010	193100	369269070	9100	9100	9100	9100	0
22	20241010	193000	369269070	9100	9100	9100	9100	0
23	20241010	192900	369269070	9100	9100	9100	9100	0
24	20241010	192800	369269070	9100	9100	9100	9100	0
25	20241010	192700	369269070	9100	9100	9100	9100	0
26	20241010	192600	369269070	9100	9100	9100	9100	0
27	20241010	192500	369269070	9100	9100	9100	9100	0
28	20241010	192400	369269070	9100	9100	9100	9100	0
29	20241010	192300	369269070	9100	9100	9100	9100	0
30	20241010	192200	369269070	9100	9100	9100	9100	0
31	20241010	192100	369269070	9100	9100	9100	9100	0
32	20241010	192000	369269070	9100	9100	9100	9100	307
33	20241010	191900	369269070	9100	9100	9100	9100	0
34	20241010	191800	369269070	9100	9100	9100	9100	0
35	20241010	191700	369269070	9100	9100	9100	9100	0
36	20241010	191600	369269070	9100	9100	9100	9100	0
37	20241010	191500	369269070	9100	9100	9100	9100	0
38	20241010	191400	369269070	9100	9100	9100	9100	0
39	20241010	191300	369269070	9100	9100	9100	9100	0
40	20241010	191200	369269070	9100	9100	9100	9100	0
41	20241010	191100	369269070	9100	9100	9100	9100	0
42	20241010	191000	369269070	9100	9100	9100	9100	0
43	20241010	190900	369269070	9100	9100	9100	9100	0
44	20241010	190800	369269070	9100	9100	9100	9100	0
45	20241010	190700	369269070	9100	9100	9100	9100	0
46	20241010	190600	369269070	9100	9100	9100	9100	0
47	20241010	190500	369269070	9100	9100	9100	9100	0
48	20241010	190400	369269070	9100	9100	9100	9100	0
49	20241010	190300	369269070	9100	9100	9100	9100	0
50	20241010	190200	369269070	9100	9100	9100	9100	0
51	20241010	190100	369269070	9100	9100	9100	9100	0
52	20241010	190000	369269070	9100	9100	9100	9100	0
53	20241010	185900	369269070	9100	9100	9100	9100	0
54	20241010	185800	369269070	9100	9100	9100	9100	0
55	20241010	185700	369269070	9100	9100	9100	9100	0
56	20241010	185600	369269070	9100	9100	9100	9100	0
57	20241010	185500	369269070	9100	9100	9100	9100	0
58	20241010	185400	369269070	9100	9100	9100	9100	0
59	20241010	185300	369269070	9100	9100	9100	9100	0
60	20241010	185200	369269070	9100	9100	9100	9100	0
61	20241010	185100	369269070	9100	9100	9100	9100	0
62	20241010	185000	369269070	9100	9100	9100	9100	307
63	20241010	184900	369269070	9100	9100	9100	9100	0
64	20241010	184800	369269070	9100	9100	9100	9100	0
65	20241010	184700	369269070	9100	9100	9100	9100	0
66	20241010	184600	369269070	9100	9100	9100	9100	0
67	20241010	184500	369269070	9100	9100	9100	9100	0
68	20241010	184400	369269070	9100	9100	9100	9100	0
69	20241010	184300	369269070	9100	9100	9100	9100	0
70	20241010	184200	369269070	9100	9100	9100	9100	0
71	20241010	184100	369269070	9100	9100	9100	9100	0
72	20241010	184000	369269070	9100	9100	9100	9100	0
73	20241010	183900	369269070	9100	9100	9100	9100	0
74	20241010	183800	369269070	9100	9100	9100	9100	0
75	20241010	183700	369269070	9100	9100	9100	9100	0
76	20241010	183600	369269070	9100	9100	9100	9100	0
77	20241010	183500	369269070	9100	9100	9100	9100	0
78	20241010	183400	369269070	9100	9100	9100	9100	0
79	20241010	183300	369269070	9100	9100	9100	9100	0
80	20241010	183200	369269070	9100	9100	9100	9100	0
81	20241010	183100	369269070	9100	9100	9100	9100	0
82	20241010	183000	369269070	9100	9100	9100	9100	0
83	20241010	182900	369269070	9100	9100	9100	9100	0
84	20241010	182800	369269070	9100	9100	9100	9100	0
85	20241010	182700	369269070	9100	9100	9100	9100	0
86	20241010	182600	369269070	9100	9100	9100	9100	0
87	20241010	182500	369269070	9100	9100	9100	9100	0
88	20241010	182400	369269070	9100	9100	9100	9100	0
89	20241010	182300	369269070	9100	9100	9100	9100	0
90	20241010	182200	369269070	9100	9100	9100	9100	0
91	20241010	182100	369269070	9100	9100	9100	9100	0
92	20241010	182000	369269070	9100	9100	9100	9100	307
93	20241010	181900	369269070	9100	9100	9100	9100	0
94	20241010	181800	369269070	9100	9100	9100	9100	0
95	20241010	181700	369269070	9100	9100	9100	9100	0
96	20241010	181600	369269070	9100	9100	9100	9100	0
97	20241010	181500	369269070	9100	9100	9100	9100	0
98	20241010	181400	369269070	9100	9100	9100	9100	0
99	20241010	181300	369269070	9100	9100	9100	9100	0
100	20241010	181200	369269070	9100	9100	9100	9100	0
101	20241010	181100	369269070	9100	9100	9100	9100	0
102	20241010	181000	369269070	9100	9100	9100	9100	0
103	20241010	180900	369269070	9100	9100	9100	9100	0
104	20241010	180800	369269070	9100	9100	9100	9100	0
105	20241010	180700	369269070	9100	9100	9100	9100	0
106	20241010	180600	369269070	9100	9100	9100	9100	0
107	20241010	180500	369269070	9100	9100	9100	9100	0
108	20241010	180400	369269070	9100	9100	9100	9100	0
109	20241010	180300	369269070	9100	9100	9100	9100	0
110	20241010	180200	369269070	9100	9100	9100	9100	0
111	20241010	180100	369269070	9100	9100	9100	9100	0
112	20241010	180000	369269070	9100	9100	9100	9100	0
113	20241010	175900	369269070	9100	9100	9100	9100	0
114	20241010	175800	369269070	9100	9100	9100	9100	0
115	20241010	175700	369269070	9100	9100	9100	9100	0
116	20241010	175600	369269070	9100	9100	9100	9100	0
117	20241010	175500	369269070	9100	9100	9100	9100	0
118	20241010	175400	369269070	9100	9100	9100	9100	0
119	20241010	175300	369269070	9100	9100	9100	9100	0
120	20241010	175200	369269070	9100	9100	9100	9100	0
121	20241010	175100	369269070	9100	9100	9100	9100	0
122	20241010	175000	369269070	9100	9100	9100	9100	307
123	20241010	174900	369269070	9100	9100	9100	9100	0
124	20241010	174800	369269070	9100	9100	9100	9100	0
125	20241010	174700	369269070	9100	9100	9100	9100	0
126	20241010	174600	369269070	9100	9100	9100	9100	0
127	20241010	174500	369269070	9100	9100	9100	9100	0
128	20241010	174400	369269070	9100	9100	9100	9100	0
129	20241010	174300	369269070	9100	9100	9100	9100	0
130	20241010	174200	369269070	9100	9100	9100	9100	0
131	20241010	174100	369269070	9100	9100	9100	9100	0
132	20241010	174000	369269070	9100	9100	9100	9100	0
133	20241010	173900	369269070	9100	9100	9100	9100	0
134	20241010	173800	369269070	9100	9100	9100	9100	0
135	20241010	173700	369269070	9100	9100	9100	9100	0
136	20241010	173600	369269070	9100	9100	9100	9100	0
137	20241010	173500	369269070	9100	9100	9100	9100	0
138	20241010	173400	369269070	9100	9100	9100	9100	0
139	20241010	173300	369269070	9100	9100	9100	9100	0
140	20241010	173200	369269070	9100	9100	9100	9100	0
141	20241010	173100	369269070	9100	9100	9100	9100	0
142	20241010	173000	369269070	9100	9100	9100	9100	0
143	20241010	172900	369269070	9100	9100	9100	9100	0
144	20241010	172800	369269070	9100	9100	9100	9100	0
145	20241010	172700	369269070	9100	9100	9100	9100	0
146	20241010	172600	369269070	9100	9100	9100	9100	0
147	20241010	172500	369269070	9100	9100	9100	9100	0
148	20241010	172400	369269070	9100	9100	9100	9100	0
149	20241010	172300	369269070	9100	9100	9100	9100	0
150	20241010	172200	369269070	9100	9100	9100	9100	0
151	20241010	172100	369269070	9100	9100	9100	9100	0
152	20241010	172000	369269070	9100	9100	9100	9100	307
153	20241010	171900	369269070	9100	9100	9100	9100	0
154	20241010	171800	369269070	9100	9100	9100	9100	0
155	20241010	171700	369269070	9100	9100	9100	9100	0
156	20241010	171600	369269070	9100	9100	9100	9100	0
157	20241010	171500	369269070	9100	9100	9100	9100	0
158	20241010	171400	369269070	9100	9100	9100	9100	0
159	20241010	171300	369269070	9100	9100	9100	9100	0
160	20241010	171200	369269070	9100	9100	9100	9100	0
161	20241010	171100	369269070	9100	9100	9100	9100	0
162	20241010	171000	369269070	9100	9100	9100	9100	0
163	20241010	170900	369269070	9100	9100	9100	9100	0
164	20241010	170800	369269070	9100	9100	9100	9100	0
165	20241010	170700	369269070	9100	9100	9100	9100	0
166	20241010	170600	369269070	9100	9100	9100	9100	0
167	20241010	170500	369269070	9100	9100	9100	9100	0
168	20241010	170400	369269070	9100	9100	9100	9100	0
169	20241010	170300	369269070	9100	9100	9100	9100	0
170	20241010	170200	369269070	9100	9100	9100	9100	0
171	20241010	170100	369269070	9100	9100	9100	9100	0
172	20241010	170000	369269070	9100	9100	9100	9100	0
173	20241010	165900	369269070	9100	9100	9100	9100	0
174	20241010	165800	369269070	9100	9100	9100	9100	0
175	20241010	165700	369269070	9100	9100	9100	9100	0
176	20241010	165600	369269070	9100	9100	9100	9100	0
177	20241010	165500	369269070	9100	9100	9100	9100	0
178	20241010	165400	369269070	9100	9100	9100	9100	0
179	20241010	165300	369269070	9100	9100	9100	9100	0
180	20241010	165200	369269070	9100	9100	9100	9100	0
181	20241010	165100	369269070	9100	9100	9100	9100	0
182	20241010	165000	369269070	9100	9100	9100	9100	307
183	20241010	164900	369269070	9100	9100	9100	9100	0
184	20241010	164800	369269070	9100	9100	9100	9100	0
185	20241010	164700	369269070	9100	9100	9100	9100	0
186	20241010	164600	369269070	9100	9100	9100	9100	0
187	20241010	164500	369269070	9100	9100	9100	9100	0
188	20241010	164400	369269070	9100	9100	9100	9100	0
189	20241010	164300	369269070	9100	9100	9100	9100	0
190	20241010	164200	369269070	9100	9100	9100	9100	0
191	20241010	164100	369269070	9100	9100	9100	9100	0
192	20241010	164000	369269070	9100	9100	9100	9100	0
193	20241010	163900	369269070	9100	9100	9100	9100	0
194	20241010	163800	369269070	9100	9100	9100	9100	0
195	20241010	163700	369269070	9100	9100	9100	9100	0
196	20241010	163600	369269070	9100	9100	9100	9100	0
197	20241010	163500	369269070	9100	9100	9100	9100	0
198	20241010	163400	369269070	9100	9100	9100	9100	0
199	20241010	163300	369269070	9100	9100	9100	9100	0
200	20241010	163200	369269070	9100	9100	9100	9100	0
201	20241010	163100	369269070	9100	9100	9100	9100	0
202	20241010	163000	369269070	9100	9100	9100	9100	0
203	20241010	162900	369269070	9100	9100	9100	9100	0
204	20241010	162800	369269070	9100	9100	9100	9100	0
205	20241010	162700	369269070	9100	9100	9100	9100	0
206	20241010	162600	369269070	9100	9100	9100	9100	0
207	20241010	162500	369269070	9100	9100	9100	9100	0
208	20241010	162400	369269070	9100	9100	9100	9100	0
209	20241010	162300	369269070	9100	9100	9100	9100	0
210	20241010	162200	369269070	9100	9100	9100	9100	0
211	20241010	162100	369269070	9100	9100	9100	9100	0
212	20241010	162000	369269070	9100	9100	9100	9100	307
213	20241010	161900	369269070	9100	9100	9100	9100	0
214	20241010	161800	369269070	9100	9100	9100	9100	0
215	20241010	161700	369269070	9100	9100	9100	9100	0
216	20241010	161600	369269070	9100	9100	9100	9100	0
217	20241010	161500	369269070	9100	9100	9100	9100	0
218	20241010	161400	369269070	9100	9100	9100	9100	0
219	20241010	161300	369269070	9100	9100	9100	9100	0
220	20241010	161200	369269070	9100	9100	9100	9100	0
221	20241010	161100	369269070	9100	9100	9100	9100	0
222	20241010	161000	369269070	9100	9100	9100	9100	0
223	20241010	160900	369269070	9100	9100	9100	9100	0
224	20241010	160800	369269070	9100	9100	9100	9100	0
225	20241010	160700	369269070	9100	9100	9100	9100	0
226	20241010	160600	369269070	9100	9100	9100	9100	0
227	20241010	160500	369269070	9100	9100	9100	9100	0
228	20241010	160400	369269070	9100	9100	9100	9100	0
229	20241010	160300	369269070	9100	9100	9100	9100	0
230	20241010	160200	369269070	9100	9100	9100	9100	0
231	20241010	160100	369269070	9100	9100	9100	9100	0
232	20241010	160000	369269070	9100	9100	9100	9100	0
233	20241010	155900	369269070	9100	9100	9100	9100	0
234	20241010	155800	369269070	9100	9100	9100	9100	0
235	20241010	155700	369269070	9100	9100	9100	9100	0
236	20241010	155600	369269070	9100	9100	9100	9100	0
237	20241010	155500	369269070	9100	9100	9100	9100	0
238	20241010	155400	369269070	9100	9100	9100	9100	0
239	20241010	155300	369269070	9100	9100	9100	9100	0
240	20241010	155200	369269070	9100	9100	9100	9100	0
241	20241010	155100	369269070	9100	9100	9100	9100	0
242	20241010	155000	369269070	9100	9100	9100	9100	307
243	20241010	154900	369269070	9100	9100	9100	9100	0
244	20241010	154800	369269070	9100	9100	9100	9100	0
245	20241010	154700	369269070	9100	9100	9100	9100	0
246	20241010	154600	369269070	9100	9100	9100	9100	0
247	20241010	154500	369269070	9100	9100	9100	9100	0
248	20241010	154400	369269070	9100	9100	9100	9100	0
249	20241010	154300	369269070	9100	9100	9100	9100	0
250	20241010	154200	369269070	9100	9100	9100	9100	0
251	20241010	154100	369269070	9100	9100	9100	9100	0
252	20241010	154000	369269070	9100	9100	9100	9100	0
253	20241010	153900	369269070	9100	9100	9100	9100	0
254	20241010	153800	369269070	9100	9100	9100	9100	0
255	20241010	153700	369269070	9100	9100	9100	9100	0
256	20241010	153600	369269070	9100	9100	9100	9100	0
257	20241010	153500	369269070	9100	9100	9100	9100	0
258	20241010	153400	369269070	9100	9100	9100	9100	0
259	20241010	153300	369269070	9100	9100	9100	9100	0
260	20241010	153200	369269070	9100	9100	9100	9100	0
261	20241010	153100	369269070	9100	9100	9100	9100	0
262	20241010	153000	369269070	9100	9100	9100	9100	307
263	20241010	152900	366475370	9040	9040	9040	9040	0
264	20241010	152800	366475370	9040	9040	9040	9040	0
265	20241010	152700	366475370	9040	9040	9040	9040	0
266	20241010	152600	366475370	9040	9040	9040	9040	0
267	20241010	152500	366475370	9040	9040	9040	9040	0
268	20241010	152400	366475370	9040	9040	9040	9040	0
269	20241010	152300	366475370	9040	9040	9040	9040	0
270	20241010	152200	366475370	9040	9040	9040	9040	0
271	20241010	152100	366475370	9040	9040	9040	9040	0
272	20241010	152000	366475370	9040	9040	9040	9040	0
273	20241010	151900	366475370	9040	9010	9040	9000	763
274	20241010	151800	359593200	9000	9000	9000	9000	0
275	20241010	151700	359593200	9000	9000	9040	9000	383
276	20241010	151600	356138000	9000	9000	9000	9000	0
277	20241010	151500	356138000	9000	9000	9000	9000	55
278	20241010	151400	355643000	9000	9000	9000	9000	0
279	20241010	151300	355643000	9000	9000	9000	9000	0
280	20241010	151200	355643000	9000	9000	9000	9000	1
281	20241010	151100	355634000	8980	8980	8980	8980	0
282	20241010	151000	355634000	8980	8980	8980	8980	0
283	20241010	150900	355634000	8980	8980	8980	8980	0
284	20241010	150800	355634000	8980	8980	8980	8980	7
285	20241010	150700	355571140	8990	8990	8990	8990	1
286	20241010	150600	355562150	8990	8990	8990	8990	1
287	20241010	150500	355553160	9020	9020	9020	9020	11
288	20241010	150400	355453940	9020	9020	9020	9020	0
289	20241010	150300	355453940	9020	9020	9020	9020	0
290	20241010	150200	355453940	9020	9020	9020	9020	4
291	20241010	150100	355417860	8980	8980	8980	8980	0
292	20241010	150000	355417860	8980	8980	8980	8980	0
293	20241010	145900	355417860	8980	9030	9030	8980	18
294	20241010	145800	355255370	8990	8990	8990	8990	0
295	20241010	145700	355255370	8990	8990	8990	8990	70
296	20241010	145600	354626070	8980	8980	8980	8980	0
297	20241010	145500	354626070	8980	8980	8980	8980	0
298	20241010	145400	354626070	8980	8980	8980	8980	0
299	20241010	145300	354626070	8980	8980	8980	8980	0
300	20241010	145200	354626070	8980	8990	8990	8980	154
301	20241010	145100	353242150	8990	8990	8990	8990	101
302	20241010	145000	352334160	8990	8990	8990	8990	33
303	20241010	144900	352037490	8950	8950	8950	8950	1
304	20241010	144800	352028540	8950	9010	9010	8950	5335
305	20241010	144700	304045590	9000	9000	9000	9000	0
306	20241010	144600	304045590	9000	9000	9000	9000	0
307	20241010	144500	304045590	9000	9000	9000	9000	0
308	20241010	144400	304045590	9000	9000	9000	9000	0
309	20241010	144300	304045590	9000	9050	9050	9000	878
310	20241010	144200	296109840	9060	9060	9060	9060	0
311	20241010	144100	296109840	9060	9060	9060	9060	1
312	20241010	144000	296100780	9050	9050	9050	9050	0
313	20241010	143900	296100780	9050	9050	9050	9050	0
314	20241010	143800	296100780	9050	9050	9050	9050	178
315	20241010	143700	294489880	9060	9060	9060	9060	3
316	20241010	143600	294462700	9060	9060	9060	9060	0
317	20241010	143500	294462700	9060	9060	9060	9060	0
318	20241010	143400	294462700	9060	9060	9060	9060	0
319	20241010	143300	294462700	9060	9060	9060	9060	2
320	20241010	143200	294444580	9060	9060	9060	9060	66
321	20241010	143100	293846620	9070	9070	9070	9070	0
322	20241010	143000	293846620	9070	9070	9070	9070	1
323	20241010	142900	293837550	9070	9070	9070	9070	1
324	20241010	142800	293828480	9060	9060	9060	9060	12
325	20241010	142700	293719760	9060	9060	9060	9060	16
326	20241010	142600	293574800	9060	9060	9060	9060	0
327	20241010	142500	293574800	9060	9060	9060	9060	0
328	20241010	142400	293574800	9060	9060	9060	9060	12
329	20241010	142300	293466080	9070	9070	9070	9070	0
330	20241010	142200	293466080	9070	9070	9070	9070	0
331	20241010	142100	293466080	9070	9070	9070	9070	154
332	20241010	142000	292069300	9060	9060	9060	9060	0
333	20241010	141900	292069300	9060	9060	9060	9060	0
334	20241010	141800	292069300	9060	9060	9060	9060	110
335	20241010	141700	291072700	9070	9070	9070	9070	0
336	20241010	141600	291072700	9070	9070	9070	9070	0
337	20241010	141500	291072700	9070	9070	9070	9070	0
338	20241010	141400	291072700	9070	9070	9070	9070	0
339	20241010	141300	291072700	9070	9070	9070	9070	0
340	20241010	141200	291072700	9070	9070	9070	9070	0
341	20241010	141100	291072700	9070	9070	9070	9070	34
342	20241010	141000	290764320	9070	9070	9070	9070	0
343	20241010	140900	290764320	9070	9070	9070	9070	20
344	20241010	140800	290582920	9070	9070	9070	9070	0
345	20241010	140700	290582920	9070	9070	9070	9070	0
346	20241010	140600	290582920	9070	9070	9070	9070	0
347	20241010	140500	290582920	9070	9070	9070	9070	0
348	20241010	140400	290582920	9070	9070	9070	9070	0
349	20241010	140300	290582920	9070	9070	9070	9070	3
350	20241010	140200	290555710	9070	9070	9070	9070	0
351	20241010	140100	290555710	9070	9070	9070	9070	0
352	20241010	140000	290555710	9070	9070	9070	9070	0
353	20241010	135900	290555710	9070	9070	9070	9070	0
354	20241010	135800	290555710	9070	9070	9070	9070	4
355	20241010	135700	290519430	9070	9070	9070	9070	0
356	20241010	135600	290519430	9070	9070	9070	9070	0
357	20241010	135500	290519430	9070	9070	9070	9070	0
358	20241010	135400	290519430	9070	9070	9070	9070	2
359	20241010	135300	290501290	9060	9060	9060	9060	0
360	20241010	135200	290501290	9060	9060	9060	9060	0
361	20241010	135100	290501290	9060	9060	9060	9060	11
362	20241010	135000	290401630	9060	9060	9060	9060	1
363	20241010	134900	290392570	9070	9070	9070	9070	0
364	20241010	134800	290392570	9070	9070	9070	9070	1
365	20241010	134700	290383500	9070	9060	9070	9060	13
366	20241010	134600	290265700	9060	9060	9060	9060	0
367	20241010	134500	290265700	9060	9060	9060	9060	44
368	20241010	134400	289867060	9060	9060	9060	9060	0
369	20241010	134300	289867060	9060	9060	9060	9060	0
370	20241010	134200	289867060	9060	9060	9060	9060	6
371	20241010	134100	289812700	9040	9040	9040	9040	0
372	20241010	134000	289812700	9040	9040	9040	9040	0
373	20241010	133900	289812700	9040	9040	9040	9040	0
374	20241010	133800	289812700	9040	9040	9040	9040	0
375	20241010	133700	289812700	9040	9040	9040	9040	0
376	20241010	133600	289812700	9040	9040	9040	9040	0
377	20241010	133500	289812700	9040	9040	9040	9040	0
378	20241010	133400	289812700	9040	9040	9040	9040	0
379	20241010	133300	289812700	9040	9040	9040	9040	0
380	20241010	133200	289812700	9040	9040	9040	9040	0
381	20241010	133100	289812700	9040	9050	9050	9040	101
382	20241010	133000	288898660	9050	9050	9050	9050	1
383	20241010	132900	288889610	9050	9050	9050	9050	0
384	20241010	132800	288889610	9050	9050	9050	9050	130
385	20241010	132700	287713110	9060	9060	9060	9060	0
386	20241010	132600	287713110	9060	9040	9060	9040	653
387	20241010	132500	281809670	9040	9040	9040	9040	1
388	20241010	132400	281800630	9030	9030	9030	9030	46
389	20241010	132300	281385250	9030	9030	9030	9030	0
390	20241010	132200	281385250	9030	9030	9030	9030	1
391	20241010	132100	281376220	9020	9020	9020	9020	0
392	20241010	132000	281376220	9020	9020	9020	9020	10
393	20241010	131900	281286020	9020	9020	9020	9020	0
394	20241010	131800	281286020	9020	9020	9020	9020	0
395	20241010	131700	281286020	9020	9020	9020	9020	0
396	20241010	131600	281286020	9020	9020	9020	9020	0
397	20241010	131500	281286020	9020	9020	9020	9020	0
398	20241010	131400	281286020	9020	9020	9020	9020	0
399	20241010	131300	281286020	9020	9020	9020	9020	0
400	20241010	131200	281286020	9020	9010	9020	9010	72
401	20241010	131100	280637130	9010	9000	9010	9000	221
402	20241010	131000	278647920	9000	9000	9010	9000	461
403	20241010	130900	274498860	9010	9010	9010	9010	0
404	20241010	130800	274498860	9010	9010	9010	9010	0
405	20241010	130700	274498860	9010	9010	9010	9010	402
406	20241010	130600	270876840	9010	9010	9010	9010	0
407	20241010	130500	270876840	9010	9010	9010	9010	0
408	20241010	130400	270876840	9010	9010	9010	9010	0
409	20241010	130300	270876840	9010	9010	9010	9010	2
410	20241010	130200	270858820	9010	9010	9010	9010	10
411	20241010	130100	270768720	9000	9000	9000	9000	0
412	20241010	130000	270768720	9000	9000	9000	9000	0
413	20241010	125900	270768720	9000	9000	9000	9000	0
414	20241010	125800	270768720	9000	9000	9000	9000	0
415	20241010	125700	270768720	9000	9000	9000	9000	285
416	20241010	125600	268203720	9010	9010	9010	9010	0
417	20241010	125500	268203720	9010	9010	9010	9010	0
418	20241010	125400	268203720	9010	9010	9010	9010	115
419	20241010	125300	267167570	9020	9020	9020	9020	13
420	20241010	125200	267050310	9020	9020	9020	9020	0
421	20241010	125100	267050310	9020	9020	9020	9020	2
422	20241010	125000	267032270	9010	9030	9030	9010	50
423	20241010	124900	266581230	9040	9040	9040	9040	3
424	20241010	124800	266554110	9050	9050	9050	9050	0
425	20241010	124700	266554110	9050	9050	9050	9050	0
426	20241010	124600	266554110	9050	9050	9050	9050	0
427	20241010	124500	266554110	9050	9050	9050	9050	70
428	20241010	124400	265920610	9050	9050	9050	9050	0
429	20241010	124300	265920610	9050	9050	9050	9050	32
430	20241010	124200	265631010	9040	9040	9040	9040	0
431	20241010	124100	265631010	9040	9040	9040	9040	0
432	20241010	124000	265631010	9040	9040	9040	9040	0
433	20241010	123900	265631010	9040	9040	9040	9040	0
434	20241010	123800	265631010	9040	9030	9040	9030	19
435	20241010	123700	265459370	9030	9030	9040	9030	56
436	20241010	123600	264953680	9030	9030	9030	9030	28
437	20241010	123500	264700840	9040	9040	9040	9040	0
438	20241010	123400	264700840	9040	9040	9040	9040	0
439	20241010	123300	264700840	9040	9030	9040	9030	120
440	20241010	123200	263616240	9030	9030	9030	9030	33
441	20241010	123100	263318250	9040	9040	9040	9040	0
442	20241010	123000	263318250	9040	9040	9040	9040	0
443	20241010	122900	263318250	9040	9040	9040	9040	0
444	20241010	122800	263318250	9040	9040	9040	9040	0
445	20241010	122700	263318250	9040	9040	9040	9040	0
446	20241010	122600	263318250	9040	9040	9040	9040	1
447	20241010	122500	263309210	9030	9030	9030	9030	43
448	20241010	122400	262920920	9030	9030	9030	9030	5
449	20241010	122300	262875770	9010	9010	9010	9010	50
450	20241010	122200	262425270	9030	9030	9030	9030	0
451	20241010	122100	262425270	9030	9030	9030	9030	0
452	20241010	122000	262425270	9030	9030	9030	9030	0
453	20241010	121900	262425270	9030	9030	9030	9030	0
454	20241010	121800	262425270	9030	9030	9030	9030	3
455	20241010	121700	262398180	9050	9050	9050	9050	0
456	20241010	121600	262398180	9050	9050	9050	9050	0
457	20241010	121500	262398180	9050	9050	9050	9050	0
458	20241010	121400	262398180	9050	9050	9050	9050	0
459	20241010	121300	262398180	9050	9050	9050	9050	0
460	20241010	121200	262398180	9050	9050	9050	9050	0
461	20241010	121100	262398180	9050	9050	9050	9050	0
462	20241010	121000	262398180	9050	9050	9050	9050	1
463	20241010	120900	262389130	9020	9020	9020	9020	13
464	20241010	120800	262271870	9020	9020	9020	9020	0
465	20241010	120700	262271870	9020	9020	9020	9020	0
466	20241010	120600	262271870	9020	9020	9020	9020	10
467	20241010	120500	262181670	9050	9050	9050	9050	0
468	20241010	120400	262181670	9050	9050	9050	9050	2
469	20241010	120300	262163570	9020	9020	9020	9020	0
470	20241010	120200	262163570	9020	9020	9020	9020	1
471	20241010	120100	262154550	9070	9070	9070	9070	0
472	20241010	120000	262154550	9070	9070	9070	9070	54
473	20241010	115900	261664770	9070	9070	9070	9070	5
474	20241010	115800	261619420	9010	9050	9050	9010	238
475	20241010	115700	259471380	9000	9000	9000	9000	0
476	20241010	115600	259471380	9000	9000	9000	9000	0
477	20241010	115500	259471380	9000	9000	9000	9000	0
478	20241010	115400	259471380	9000	9140	9140	9000	773
479	20241010	115300	252506370	9190	9190	9190	9190	2
480	20241010	115200	252487990	9240	9240	9240	9240	0
481	20241010	115100	252487990	9240	9240	9240	9240	0
482	20241010	115000	252487990	9240	9240	9240	9240	0
483	20241010	114900	252487990	9240	9240	9240	9240	0
484	20241010	114800	252487990	9240	9120	9240	9120	50
485	20241010	114700	252028380	9010	9010	9010	9010	0
486	20241010	114600	252028380	9010	9010	9010	9010	0
487	20241010	114500	252028380	9010	9010	9010	9010	0
488	20241010	114400	252028380	9010	9010	9010	9010	0
489	20241010	114300	252028380	9010	9010	9010	9010	0
490	20241010	114200	252028380	9010	9010	9010	9010	0
491	20241010	114100	252028380	9010	9010	9010	9010	0
492	20241010	114000	252028380	9010	9010	9010	9010	0
493	20241010	113900	252028380	9010	9120	9120	9010	138
494	20241010	113800	250781710	9150	9150	9150	9150	0
495	20241010	113700	250781710	9150	9150	9150	9150	0
496	20241010	113600	250781710	9150	9150	9150	9150	2
497	20241010	113500	250763410	9150	9150	9150	9150	0
498	20241010	113400	250763410	9150	9150	9150	9150	1
499	20241010	113300	250754260	9150	9150	9150	9150	0
500	20241010	113200	250754260	9150	9150	9150	9150	0
501	20241010	113100	250754260	9150	9150	9150	9150	0
502	20241010	113000	250754260	9150	9150	9150	9150	0
503	20241010	112900	250754260	9150	9150	9150	9150	0
504	20241010	112800	250754260	9150	9150	9150	9150	0
505	20241010	112700	250754260	9150	9150	9150	9150	0
506	20241010	112600	250754260	9150	9150	9150	9150	0
507	20241010	112500	250754260	9150	9150	9150	9150	0
508	20241010	112400	250754260	9150	9150	9150	9150	0
509	20241010	112300	250754260	9150	9150	9150	9150	0
510	20241010	112200	250754260	9150	9150	9150	9150	0
511	20241010	112100	250754260	9150	9150	9150	9150	0
512	20241010	112000	250754260	9150	9150	9150	9150	0
513	20241010	111900	250754260	9150	9150	9150	9150	0
514	20241010	111800	250754260	9150	9150	9150	9150	0
515	20241010	111700	250754260	9150	9150	9150	9150	0
516	20241010	111600	250754260	9150	9150	9150	9150	0
517	20241010	111500	250754260	9150	9150	9150	9150	1
518	20241010	111400	250745110	9140	9140	9140	9140	0
519	20241010	111300	250745110	9140	9140	9140	9140	0
520	20241010	111200	250745110	9140	9140	9140	9140	0
521	20241010	111100	250745110	9140	9190	9190	9030	499
522	20241010	111000	246194210	9200	9200	9200	9200	1
523	20241010	110900	246185010	9180	9180	9180	9180	31
524	20241010	110800	245900430	9180	9180	9180	9180	0
525	20241010	110700	245900430	9180	9180	9180	9180	0
526	20241010	110600	245900430	9180	9180	9180	9180	0
527	20241010	110500	245900430	9180	9180	9180	9180	0
528	20241010	110400	245900430	9180	9180	9180	9180	81
529	20241010	110300	245156850	9190	9190	9190	9190	0
530	20241010	110200	245156850	9190	9190	9190	9190	0
531	20241010	110100	245156850	9190	9190	9190	9190	9
532	20241010	110000	245074140	9190	9190	9190	9120	169
533	20241010	105900	243524020	9160	9140	9160	9140	85
534	20241010	105800	242746160	9130	9130	9130	9130	0
535	20241010	105700	242746160	9130	9130	9130	9130	87
536	20241010	105600	241951850	9130	9130	9130	9130	40
537	20241010	105500	241586650	9130	9130	9130	9130	5
538	20241010	105400	241541000	9110	9110	9110	9110	3
539	20241010	105300	241513670	9060	9060	9060	9060	0
540	20241010	105200	241513670	9060	9060	9060	9060	0
541	20241010	105100	241513670	9060	9060	9060	9060	0
542	20241010	105000	241513670	9060	9060	9060	9060	389
543	20241010	104900	237989330	9060	9060	9060	9060	102
544	20241010	104800	237065210	9060	9060	9060	9060	51
545	20241010	104700	236603150	9030	9030	9030	9030	0
546	20241010	104600	236603150	9030	9030	9030	9030	0
547	20241010	104500	236603150	9030	9050	9060	9030	112
548	20241010	104400	235589130	9010	9010	9010	9010	0
549	20241010	104300	235589130	9010	9010	9010	9010	0
550	20241010	104200	235589130	9010	9010	9010	9010	0
551	20241010	104100	235589130	9010	9010	9010	9010	0
552	20241010	104000	235589130	9010	9010	9010	9010	1
553	20241010	103900	235580120	9010	9010	9010	9010	44
554	20241010	103800	235183680	9050	9050	9050	9040	84
555	20241010	103700	234423520	9050	9050	9050	9050	0
556	20241010	103600	234423520	9050	9050	9050	9050	12
557	20241010	103500	234314920	9060	9060	9060	9060	73
558	20241010	103400	233653540	9060	9060	9060	9060	0
559	20241010	103300	233653540	9060	9060	9060	9060	41
560	20241010	103200	233282080	9010	9010	9010	9010	0
561	20241010	103100	233282080	9010	9010	9010	9010	0
562	20241010	103000	233282080	9010	9010	9010	9010	0
563	20241010	102900	233282080	9010	9020	9020	9010	35
564	20241010	102800	232966570	9010	9010	9010	9010	0
565	20241010	102700	232966570	9010	9010	9010	9010	0
566	20241010	102600	232966570	9010	9030	9030	9010	50
567	20241010	102500	232516030	9050	9050	9050	9050	0
568	20241010	102400	232516030	9050	9040	9050	9040	2
569	20241010	102300	232497940	9040	9040	9040	9040	20
570	20241010	102200	232317140	9040	9040	9040	9040	0
571	20241010	102100	232317140	9040	9040	9040	9040	6
572	20241010	102000	232262900	9050	9050	9050	9050	60
573	20241010	101900	231719900	9060	9060	9060	9060	0
574	20241010	101800	231719900	9060	9060	9060	9060	0
575	20241010	101700	231719900	9060	9060	9060	9060	0
576	20241010	101600	231719900	9060	9060	9060	9060	1
577	20241010	101500	231710840	9060	9060	9060	9060	0
578	20241010	101400	231710840	9060	9060	9060	9060	0
579	20241010	101300	231710840	9060	9050	9060	9050	60
580	20241010	101200	231167260	9040	9040	9040	9040	0
581	20241010	101100	231167260	9040	9040	9040	9040	0
582	20241010	101000	231167260	9040	9040	9040	9040	0
583	20241010	100900	231167260	9040	9040	9040	9040	145
584	20241010	100800	229856460	9050	9040	9050	9040	302
585	20241010	100700	227126360	9040	9040	9040	9040	5
586	20241010	100600	227081160	9060	9060	9060	9060	1
587	20241010	100500	227072100	9000	9020	9020	9000	700
588	20241010	100400	220771060	9020	9020	9020	9020	0
589	20241010	100300	220771060	9020	9020	9020	9020	0
590	20241010	100200	220771060	9020	9020	9020	9020	18
591	20241010	100100	220608700	9020	9030	9030	9020	24
592	20241010	100000	220392070	9000	9000	9000	9000	0
593	20241010	095900	220392070	9000	9000	9000	9000	130
594	20241010	095800	219222070	9000	9000	9000	9000	606
595	20241010	095700	213768070	8970	9120	9120	8970	447
596	20241010	095600	209714210	9120	9120	9150	9120	784
597	20241010	095500	202545350	9100	9110	9110	9090	166
598	20241010	095400	201035970	9100	9100	9100	9100	268
599	20241010	095300	198597170	9090	9080	9090	9080	229
600	20241010	095200	196517840	9080	9040	9080	9040	22
601	20241010	095100	196318150	9030	8970	9030	8960	1476
602	20241010	095000	183060280	8900	8900	8900	8900	0
603	20241010	094900	183060280	8900	9000	9000	8900	2585
604	20241010	094800	159973190	9000	9030	9030	8990	1068
605	20241010	094700	150358160	9030	9070	9070	9030	122
606	20241010	094600	149254270	9070	9090	9090	9070	457
607	20241010	094500	145105450	9090	9090	9090	9090	69
608	20241010	094400	144478240	9100	9100	9100	9100	104
609	20241010	094300	143531840	9100	9100	9100	9090	72
610	20241010	094200	142876950	9100	9100	9100	9090	709
611	20241010	094100	136427080	9100	9140	9140	9100	657
612	20241010	094000	130431640	9140	9140	9140	9140	1
613	20241010	093900	130422500	9130	9150	9150	9130	511
614	20241010	093800	125754420	9170	9170	9170	9170	0
615	20241010	093700	125754420	9170	9170	9170	9170	0
616	20241010	093600	125754420	9170	9130	9170	9130	38
617	20241010	093500	125407440	9140	9160	9160	9140	136
618	20241010	093400	124162740	9180	9170	9180	9170	243
619	20241010	093300	121932460	9170	9190	9190	9170	1733
620	20241010	093200	106021260	9190	9190	9190	9190	0
621	20241010	093100	106021260	9190	9280	9300	9190	2472
622	20241010	093000	83223250	9250	9230	9250	9220	195
623	20241010	092900	81423600	9230	9240	9240	9230	767
624	20241010	092800	74339830	9250	9250	9250	9250	252
625	20241010	092700	72008830	9250	9250	9250	9250	0
626	20241010	092600	72008830	9250	9240	9260	9240	107
627	20241010	092500	71019130	9250	9280	9280	9240	1564
628	20241010	092400	56544780	9280	9280	9280	9280	11
629	20241010	092300	56442700	9290	9290	9290	9280	200
630	20241010	092200	54585450	9290	9310	9310	9290	132
631	20241010	092100	53357090	9310	9310	9310	9310	0
632	20241010	092000	53357090	9310	9310	9310	9310	151
633	20241010	091900	51951280	9310	9290	9310	9290	8
634	20241010	091800	51876920	9280	9280	9280	9280	0
635	20241010	091700	51876920	9280	9280	9280	9280	0
636	20241010	091600	51876920	9280	9280	9280	9280	0
637	20241010	091500	51876920	9280	9290	9290	9280	267
638	20241010	091400	49397000	9290	9290	9290	9290	0
639	20241010	091300	49397000	9290	9280	9290	9280	86
640	20241010	091200	48598360	9280	9290	9290	9280	2
641	20241010	091100	48579790	9270	9270	9270	9270	1
642	20241010	091000	48570520	9270	9270	9280	9270	69
643	20241010	090900	47930820	9270	9280	9280	9270	260
644	20241010	090800	45519980	9280	9280	9280	9270	620
645	20241010	090700	39766570	9300	9290	9300	9280	43
646	20241010	090600	39366930	9290	9260	9290	9260	34
647	20241010	090500	39052060	9230	9310	9310	9200	3126
648	20241010	090400	10028830	9300	9400	9400	9290	312
649	20241010	090300	7124340	9400	9400	9400	9400	0
650	20241010	090200	7124340	9400	9410	9410	9400	53
651	20241010	090100	6626110	9410	9410	9410	9410	24
652	20241010	090000	6400270	9410	9440	9440	9410	677