KissMeData/036420/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191900	489588300	10180	10180	10180	10180	2891
3	20241010	191800	489588300	10180	10180	10180	10180	0
4	20241010	191700	489588300	10180	10180	10180	10180	0
5	20241010	191600	489588300	10180	10180	10180	10180	0
6	20241010	191500	489588300	10180	10180	10180	10180	0
7	20241010	191400	489588300	10180	10180	10180	10180	0
8	20241010	191300	489588300	10180	10180	10180	10180	0
9	20241010	191200	489588300	10180	10180	10180	10180	0
10	20241010	191100	489588300	10180	10180	10180	10180	0
11	20241010	191000	489588300	10180	10180	10180	10180	0
12	20241010	190900	489588300	10180	10180	10180	10180	0
13	20241010	190800	489588300	10180	10180	10180	10180	0
14	20241010	190700	489588300	10180	10180	10180	10180	0
15	20241010	190600	489588300	10180	10180	10180	10180	0
16	20241010	190500	489588300	10180	10180	10180	10180	0
17	20241010	190400	489588300	10180	10180	10180	10180	0
18	20241010	190300	489588300	10180	10180	10180	10180	0
19	20241010	190200	489588300	10180	10180	10180	10180	0
20	20241010	190100	489588300	10180	10180	10180	10180	0
21	20241010	190000	489588300	10180	10180	10180	10180	0
22	20241010	185900	489588300	10180	10180	10180	10180	0
23	20241010	185800	489588300	10180	10180	10180	10180	0
24	20241010	185700	489588300	10180	10180	10180	10180	0
25	20241010	185600	489588300	10180	10180	10180	10180	0
26	20241010	185500	489588300	10180	10180	10180	10180	0
27	20241010	185400	489588300	10180	10180	10180	10180	0
28	20241010	185300	489588300	10180	10180	10180	10180	0
29	20241010	185200	489588300	10180	10180	10180	10180	0
30	20241010	185100	489588300	10180	10180	10180	10180	0
31	20241010	185000	489588300	10180	10180	10180	10180	0
32	20241010	184900	489588300	10180	10180	10180	10180	2891
33	20241010	184800	489588300	10180	10180	10180	10180	0
34	20241010	184700	489588300	10180	10180	10180	10180	0
35	20241010	184600	489588300	10180	10180	10180	10180	0
36	20241010	184500	489588300	10180	10180	10180	10180	0
37	20241010	184400	489588300	10180	10180	10180	10180	0
38	20241010	184300	489588300	10180	10180	10180	10180	0
39	20241010	184200	489588300	10180	10180	10180	10180	0
40	20241010	184100	489588300	10180	10180	10180	10180	0
41	20241010	184000	489588300	10180	10180	10180	10180	0
42	20241010	183900	489588300	10180	10180	10180	10180	0
43	20241010	183800	489588300	10180	10180	10180	10180	0
44	20241010	183700	489588300	10180	10180	10180	10180	0
45	20241010	183600	489588300	10180	10180	10180	10180	0
46	20241010	183500	489588300	10180	10180	10180	10180	0
47	20241010	183400	489588300	10180	10180	10180	10180	0
48	20241010	183300	489588300	10180	10180	10180	10180	0
49	20241010	183200	489588300	10180	10180	10180	10180	0
50	20241010	183100	489588300	10180	10180	10180	10180	0
51	20241010	183000	489588300	10180	10180	10180	10180	0
52	20241010	182900	489588300	10180	10180	10180	10180	0
53	20241010	182800	489588300	10180	10180	10180	10180	0
54	20241010	182700	489588300	10180	10180	10180	10180	0
55	20241010	182600	489588300	10180	10180	10180	10180	0
56	20241010	182500	489588300	10180	10180	10180	10180	0
57	20241010	182400	489588300	10180	10180	10180	10180	0
58	20241010	182300	489588300	10180	10180	10180	10180	0
59	20241010	182200	489588300	10180	10180	10180	10180	0
60	20241010	182100	489588300	10180	10180	10180	10180	0
61	20241010	182000	489588300	10180	10180	10180	10180	0
62	20241010	181900	489588300	10180	10180	10180	10180	2891
63	20241010	181800	489588300	10180	10180	10180	10180	0
64	20241010	181700	489588300	10180	10180	10180	10180	0
65	20241010	181600	489588300	10180	10180	10180	10180	0
66	20241010	181500	489588300	10180	10180	10180	10180	0
67	20241010	181400	489588300	10180	10180	10180	10180	0
68	20241010	181300	489588300	10180	10180	10180	10180	0
69	20241010	181200	489588300	10180	10180	10180	10180	0
70	20241010	181100	489588300	10180	10180	10180	10180	0
71	20241010	181000	489588300	10180	10180	10180	10180	0
72	20241010	180900	489588300	10180	10180	10180	10180	0
73	20241010	180800	489588300	10180	10180	10180	10180	0
74	20241010	180700	489588300	10180	10180	10180	10180	0
75	20241010	180600	489588300	10180	10180	10180	10180	0
76	20241010	180500	489588300	10180	10180	10180	10180	0
77	20241010	180400	489588300	10180	10180	10180	10180	0
78	20241010	180300	489588300	10180	10180	10180	10180	0
79	20241010	180200	489588300	10180	10180	10180	10180	0
80	20241010	180100	489588300	10180	10180	10180	10180	0
81	20241010	180000	489588300	10180	10180	10180	10180	0
82	20241010	175900	489588300	10180	10180	10180	10180	0
83	20241010	175800	489588300	10180	10180	10180	10180	0
84	20241010	175700	489588300	10180	10180	10180	10180	0
85	20241010	175600	489588300	10180	10180	10180	10180	0
86	20241010	175500	489588300	10180	10180	10180	10180	0
87	20241010	175400	489588300	10180	10180	10180	10180	0
88	20241010	175300	489588300	10180	10180	10180	10180	0
89	20241010	175200	489588300	10180	10180	10180	10180	0
90	20241010	175100	489588300	10180	10180	10180	10180	0
91	20241010	175000	489588300	10180	10180	10180	10180	0
92	20241010	174900	489588300	10180	10180	10180	10180	2891
93	20241010	174800	489588300	10180	10180	10180	10180	0
94	20241010	174700	489588300	10180	10180	10180	10180	0
95	20241010	174600	489588300	10180	10180	10180	10180	0
96	20241010	174500	489588300	10180	10180	10180	10180	0
97	20241010	174400	489588300	10180	10180	10180	10180	0
98	20241010	174300	489588300	10180	10180	10180	10180	0
99	20241010	174200	489588300	10180	10180	10180	10180	0
100	20241010	174100	489588300	10180	10180	10180	10180	0
101	20241010	174000	489588300	10180	10180	10180	10180	0
102	20241010	173900	489588300	10180	10180	10180	10180	0
103	20241010	173800	489588300	10180	10180	10180	10180	0
104	20241010	173700	489588300	10180	10180	10180	10180	0
105	20241010	173600	489588300	10180	10180	10180	10180	0
106	20241010	173500	489588300	10180	10180	10180	10180	0
107	20241010	173400	489588300	10180	10180	10180	10180	0
108	20241010	173300	489588300	10180	10180	10180	10180	0
109	20241010	173200	489588300	10180	10180	10180	10180	0
110	20241010	173100	489588300	10180	10180	10180	10180	0
111	20241010	173000	489588300	10180	10180	10180	10180	0
112	20241010	172900	489588300	10180	10180	10180	10180	0
113	20241010	172800	489588300	10180	10180	10180	10180	0
114	20241010	172700	489588300	10180	10180	10180	10180	0
115	20241010	172600	489588300	10180	10180	10180	10180	0
116	20241010	172500	489588300	10180	10180	10180	10180	0
117	20241010	172400	489588300	10180	10180	10180	10180	0
118	20241010	172300	489588300	10180	10180	10180	10180	0
119	20241010	172200	489588300	10180	10180	10180	10180	0
120	20241010	172100	489588300	10180	10180	10180	10180	0
121	20241010	172000	489588300	10180	10180	10180	10180	0
122	20241010	171900	489588300	10180	10180	10180	10180	2891
123	20241010	171800	489588300	10180	10180	10180	10180	0
124	20241010	171700	489588300	10180	10180	10180	10180	0
125	20241010	171600	489588300	10180	10180	10180	10180	0
126	20241010	171500	489588300	10180	10180	10180	10180	0
127	20241010	171400	489588300	10180	10180	10180	10180	0
128	20241010	171300	489588300	10180	10180	10180	10180	0
129	20241010	171200	489588300	10180	10180	10180	10180	0
130	20241010	171100	489588300	10180	10180	10180	10180	0
131	20241010	171000	489588300	10180	10180	10180	10180	0
132	20241010	170900	489588300	10180	10180	10180	10180	0
133	20241010	170800	489588300	10180	10180	10180	10180	0
134	20241010	170700	489588300	10180	10180	10180	10180	0
135	20241010	170600	489588300	10180	10180	10180	10180	0
136	20241010	170500	489588300	10180	10180	10180	10180	0
137	20241010	170400	489588300	10180	10180	10180	10180	0
138	20241010	170300	489588300	10180	10180	10180	10180	0
139	20241010	170200	489588300	10180	10180	10180	10180	0
140	20241010	170100	489588300	10180	10180	10180	10180	0
141	20241010	170000	489588300	10180	10180	10180	10180	0
142	20241010	165900	489588300	10180	10180	10180	10180	0
143	20241010	165800	489588300	10180	10180	10180	10180	0
144	20241010	165700	489588300	10180	10180	10180	10180	0
145	20241010	165600	489588300	10180	10180	10180	10180	0
146	20241010	165500	489588300	10180	10180	10180	10180	0
147	20241010	165400	489588300	10180	10180	10180	10180	0
148	20241010	165300	489588300	10180	10180	10180	10180	0
149	20241010	165200	489588300	10180	10180	10180	10180	0
150	20241010	165100	489588300	10180	10180	10180	10180	0
151	20241010	165000	489588300	10180	10180	10180	10180	0
152	20241010	164900	489588300	10180	10180	10180	10180	2891
153	20241010	164800	489588300	10180	10180	10180	10180	0
154	20241010	164700	489588300	10180	10180	10180	10180	0
155	20241010	164600	489588300	10180	10180	10180	10180	0
156	20241010	164500	489588300	10180	10180	10180	10180	0
157	20241010	164400	489588300	10180	10180	10180	10180	0
158	20241010	164300	489588300	10180	10180	10180	10180	0
159	20241010	164200	489588300	10180	10180	10180	10180	0
160	20241010	164100	489588300	10180	10180	10180	10180	0
161	20241010	164000	489588300	10180	10180	10180	10180	0
162	20241010	163900	489588300	10180	10180	10180	10180	0
163	20241010	163800	489588300	10180	10180	10180	10180	0
164	20241010	163700	489588300	10180	10180	10180	10180	0
165	20241010	163600	489588300	10180	10180	10180	10180	0
166	20241010	163500	489588300	10180	10180	10180	10180	0
167	20241010	163400	489588300	10180	10180	10180	10180	0
168	20241010	163300	489588300	10180	10180	10180	10180	0
169	20241010	163200	489588300	10180	10180	10180	10180	0
170	20241010	163100	489588300	10180	10180	10180	10180	0
171	20241010	163000	489588300	10180	10180	10180	10180	0
172	20241010	162900	489588300	10180	10180	10180	10180	0
173	20241010	162800	489588300	10180	10180	10180	10180	0
174	20241010	162700	489588300	10180	10180	10180	10180	0
175	20241010	162600	489588300	10180	10180	10180	10180	0
176	20241010	162500	489588300	10180	10180	10180	10180	0
177	20241010	162400	489588300	10180	10180	10180	10180	0
178	20241010	162300	489588300	10180	10180	10180	10180	0
179	20241010	162200	489588300	10180	10180	10180	10180	0
180	20241010	162100	489588300	10180	10180	10180	10180	0
181	20241010	162000	489588300	10180	10180	10180	10180	0
182	20241010	161900	489588300	10180	10180	10180	10180	2891
183	20241010	161800	489588300	10180	10180	10180	10180	0
184	20241010	161700	489588300	10180	10180	10180	10180	0
185	20241010	161600	489588300	10180	10180	10180	10180	0
186	20241010	161500	489588300	10180	10180	10180	10180	0
187	20241010	161400	489588300	10180	10180	10180	10180	0
188	20241010	161300	489588300	10180	10180	10180	10180	0
189	20241010	161200	489588300	10180	10180	10180	10180	0
190	20241010	161100	489588300	10180	10180	10180	10180	0
191	20241010	161000	489588300	10180	10180	10180	10180	0
192	20241010	160900	489588300	10180	10180	10180	10180	0
193	20241010	160800	489588300	10180	10180	10180	10180	0
194	20241010	160700	489588300	10180	10180	10180	10180	0
195	20241010	160600	489588300	10180	10180	10180	10180	0
196	20241010	160500	489588300	10180	10180	10180	10180	0
197	20241010	160400	489588300	10180	10180	10180	10180	0
198	20241010	160300	489588300	10180	10180	10180	10180	0
199	20241010	160200	489588300	10180	10180	10180	10180	0
200	20241010	160100	489588300	10180	10180	10180	10180	0
201	20241010	160000	489588300	10180	10180	10180	10180	0
202	20241010	155900	489588300	10180	10180	10180	10180	0
203	20241010	155800	489588300	10180	10180	10180	10180	0
204	20241010	155700	489588300	10180	10180	10180	10180	0
205	20241010	155600	489588300	10180	10180	10180	10180	0
206	20241010	155500	489588300	10180	10180	10180	10180	0
207	20241010	155400	489588300	10180	10180	10180	10180	0
208	20241010	155300	489588300	10180	10180	10180	10180	0
209	20241010	155200	489588300	10180	10180	10180	10180	0
210	20241010	155100	489588300	10180	10180	10180	10180	0
211	20241010	155000	489588300	10180	10180	10180	10180	0
212	20241010	154900	489588300	10180	10180	10180	10180	2891
213	20241010	154800	489588300	10180	10180	10180	10180	0
214	20241010	154700	489588300	10180	10180	10180	10180	0
215	20241010	154600	489588300	10180	10180	10180	10180	0
216	20241010	154500	489588300	10180	10180	10180	10180	0
217	20241010	154400	489588300	10180	10180	10180	10180	0
218	20241010	154300	489588300	10180	10180	10180	10180	0
219	20241010	154200	489588300	10180	10180	10180	10180	0
220	20241010	154100	489588300	10180	10180	10180	10180	0
221	20241010	154000	489588300	10180	10180	10180	10180	0
222	20241010	153900	489588300	10180	10180	10180	10180	0
223	20241010	153800	489588300	10180	10180	10180	10180	0
224	20241010	153700	489588300	10180	10180	10180	10180	0
225	20241010	153600	489588300	10180	10180	10180	10180	0
226	20241010	153500	489588300	10180	10180	10180	10180	0
227	20241010	153400	489588300	10180	10180	10180	10180	0
228	20241010	153300	489588300	10180	10180	10180	10180	0
229	20241010	153200	489588300	10180	10180	10180	10180	0
230	20241010	153100	489588300	10180	10180	10180	10180	0
231	20241010	153000	489588300	10180	10180	10180	10180	2891
232	20241010	152900	460157920	10160	10160	10160	10160	0
233	20241010	152800	460157920	10160	10160	10160	10160	0
234	20241010	152700	460157920	10160	10160	10160	10160	0
235	20241010	152600	460157920	10160	10160	10160	10160	0
236	20241010	152500	460157920	10160	10160	10160	10160	0
237	20241010	152400	460157920	10160	10160	10160	10160	0
238	20241010	152300	460157920	10160	10160	10160	10160	0
239	20241010	152200	460157920	10160	10160	10160	10160	0
240	20241010	152100	460157920	10160	10160	10160	10160	0
241	20241010	152000	460157920	10160	10160	10160	10160	0
242	20241010	151900	460157920	10160	10180	10180	10160	116
243	20241010	151800	458978440	10170	10180	10180	10170	429
244	20241010	151700	454612610	10180	10170	10180	10170	1303
245	20241010	151600	441355410	10170	10170	10170	10170	148
246	20241010	151500	439850250	10160	10160	10160	10150	302
247	20241010	151400	436782840	10170	10170	10170	10160	110
248	20241010	151300	435665020	10170	10170	10170	10170	63
249	20241010	151200	435024310	10170	10170	10170	10170	754
250	20241010	151100	427356130	10160	10170	10170	10160	1154
251	20241010	151000	415620130	10170	10150	10170	10150	584
252	20241010	150900	409681730	10150	10140	10170	10140	1541
253	20241010	150800	394041520	10140	10150	10150	10120	158
254	20241010	150700	392439410	10150	10150	10150	10150	74
255	20241010	150600	391688310	10100	10150	10150	10100	232
256	20241010	150500	389339290	10150	10150	10150	10140	80
257	20241010	150400	388527350	10150	10150	10150	10150	47
258	20241010	150300	388050300	10150	10150	10150	10130	320
259	20241010	150200	384807220	10150	10150	10150	10130	360
260	20241010	150100	381156920	10150	10150	10150	10150	42
261	20241010	150000	380730620	10150	10150	10150	10150	172
262	20241010	145900	378984820	10150	10150	10150	10150	63
263	20241010	145800	378345370	10150	10150	10150	10130	156
264	20241010	145700	376763090	10150	10150	10150	10150	31
265	20241010	145600	376448440	10150	10150	10150	10130	104
266	20241010	145500	375393370	10150	10150	10160	10150	163
267	20241010	145400	373738190	10160	10150	10160	10150	80
268	20241010	145300	372925560	10160	10150	10160	10150	58
269	20241010	145200	372336820	10150	10160	10160	10150	80
270	20241010	145100	371524750	10160	10140	10160	10130	282
271	20241010	145000	368664290	10160	10160	10160	10160	45
272	20241010	144900	368207090	10160	10160	10160	10140	97
273	20241010	144800	367222030	10160	10160	10160	10150	77
274	20241010	144700	366439880	10160	10160	10160	10160	84
275	20241010	144600	365586440	10160	10160	10160	10160	57
276	20241010	144500	365007320	10150	10150	10160	10150	195
277	20241010	144400	363027860	10150	10120	10150	10120	108
278	20241010	144300	361932170	10150	10160	10160	10130	168
279	20241010	144200	360227740	10160	10160	10160	10160	122
280	20241010	144100	358988220	10150	10160	10160	10150	99
281	20241010	144000	357982400	10160	10150	10160	10150	258
282	20241010	143900	355363570	10150	10150	10150	10150	269
283	20241010	143800	352633220	10140	10140	10150	10110	336
284	20241010	143700	349229140	10140	10140	10150	10110	142
285	20241010	143600	347790040	10140	10140	10140	10130	82
286	20241010	143500	346958730	10130	10140	10140	10130	143
287	20241010	143400	345509590	10140	10140	10140	10120	81
288	20241010	143300	344688450	10130	10140	10140	10130	63
289	20241010	143200	344050080	10140	10150	10150	10140	74
290	20241010	143100	343299340	10150	10140	10150	10100	93
291	20241010	143000	342356610	10150	10150	10150	10150	122
292	20241010	142900	341118310	10150	10150	10150	10150	63
293	20241010	142800	340478860	10150	10140	10150	10140	201
294	20241010	142700	338440500	10140	10130	10140	10130	148
295	20241010	142600	336939870	10140	10130	10140	10130	108
296	20241010	142500	335845460	10120	10110	10120	10110	100
297	20241010	142400	334834210	10110	10120	10120	10110	31
298	20241010	142300	334520520	10120	10120	10120	10080	87
299	20241010	142200	333640120	10120	10070	10120	10070	468
300	20241010	142100	328924010	10070	10070	10070	10060	177
301	20241010	142000	327141630	10050	10070	10070	10050	50
302	20241010	141900	326638170	10070	10070	10070	10070	62
303	20241010	141800	326013830	10070	10050	10080	10040	122
304	20241010	141700	324786710	10050	10080	10080	10040	49
305	20241010	141600	324293700	10080	10080	10080	10040	264
306	20241010	141500	321639440	10080	10080	10080	10050	136
307	20241010	141400	320270160	10080	10090	10130	10070	149
308	20241010	141300	318765060	10130	10140	10150	10100	352
309	20241010	141200	315196400	10130	10140	10140	10120	114
310	20241010	141100	314040630	10140	10130	10140	10130	87
311	20241010	141000	313158610	10130	10090	10140	10080	369
312	20241010	140900	309421820	10130	10130	10130	10130	100
313	20241010	140800	308408820	10130	10130	10140	10130	84
314	20241010	140700	307557520	10140	10140	10140	10140	70
315	20241010	140600	306847720	10140	10150	10150	10090	269
316	20241010	140500	304123700	10150	10160	10160	10150	106
317	20241010	140400	303047080	10160	10160	10160	10140	87
318	20241010	140300	302163740	10160	10170	10170	10160	46
319	20241010	140200	301696350	10170	10170	10170	10160	72
320	20241010	140100	300964750	10170	10170	10170	10160	63
321	20241010	140000	300324260	10170	10170	10170	10160	319
322	20241010	135900	297080610	10170	10160	10170	10110	177
323	20241010	135800	295284270	10160	10160	10160	10160	61
324	20241010	135700	294664510	10160	10160	10160	10160	165
325	20241010	135600	292988110	10160	10160	10160	10160	65
326	20241010	135500	292327710	10160	10170	10170	10150	111
327	20241010	135400	291199840	10160	10160	10160	10150	91
328	20241010	135300	290275650	10160	10160	10160	10160	99
329	20241010	135200	289269810	10160	10160	10160	10160	114
330	20241010	135100	288111570	10140	10170	10170	10140	75
331	20241010	135000	287349180	10170	10170	10170	10150	74
332	20241010	134900	286597370	10170	10170	10170	10170	60
333	20241010	134800	285987170	10170	10150	10170	10150	102
334	20241010	134700	284950280	10160	10170	10170	10160	122
335	20241010	134600	283710520	10150	10160	10170	10150	138
336	20241010	134500	282308750	10160	10160	10170	10160	68
337	20241010	134400	281617520	10160	10130	10160	10130	78
338	20241010	134300	280826130	10120	10100	10120	10090	168
339	20241010	134200	279128810	10090	10090	10100	10070	280
340	20241010	134100	276303910	10090	10080	10090	10070	208
341	20241010	134000	274206780	10070	10070	10070	10070	96
342	20241010	133900	273240060	10060	10070	10070	10060	95
343	20241010	133800	272283610	10070	10060	10070	10060	71
344	20241010	133700	271569280	10060	10060	10060	10060	199
345	20241010	133600	269567340	10060	10070	10080	10060	58
346	20241010	133500	268982970	10080	10060	10080	10060	357
347	20241010	133400	265387980	10070	10070	10070	10020	138
348	20241010	133300	264001320	10010	10070	10070	10010	64
349	20241010	133200	263356990	10070	10050	10070	10050	108
350	20241010	133100	262270450	10060	10060	10060	10050	43
351	20241010	133000	261837970	10060	10060	10070	10060	110
352	20241010	132900	260730940	10060	10070	10070	10060	129
353	20241010	132800	259431950	10070	10060	10070	10060	65
354	20241010	132700	258777770	10070	10060	10070	10000	826
355	20241010	132600	250494600	10060	9990	10060	9990	1340
356	20241010	132500	237084280	9990	9990	9990	9990	61
357	20241010	132400	236474890	9990	9980	9990	9980	152
358	20241010	132300	234957070	9980	9990	9990	9970	138
359	20241010	132200	233580290	9990	9990	9990	9990	60
360	20241010	132100	232980890	9990	9990	9990	9980	68
361	20241010	132000	232301800	9990	9980	9990	9980	92
362	20241010	131900	231382750	9980	9980	9990	9980	97
363	20241010	131800	230414350	9990	9980	9990	9980	177
364	20241010	131700	228646130	9990	9990	9990	9980	64
365	20241010	131600	228006980	9980	9980	9990	9980	216
366	20241010	131500	225851100	9980	9970	9980	9970	106
367	20241010	131400	224793400	9970	9980	9980	9950	193
368	20241010	131300	222872530	9970	9980	9980	9950	131
369	20241010	131200	221566690	9980	9970	9980	9970	1095
370	20241010	131100	210640030	9970	9950	9970	9950	101
371	20241010	131000	209633980	9940	9940	9940	9940	49
372	20241010	130900	209146920	9940	9930	9940	9930	119
373	20241010	130800	207964860	9930	9940	9950	9930	90
374	20241010	130700	207070330	9940	9960	9960	9940	118
375	20241010	130600	205897160	9960	9950	9970	9950	169
376	20241010	130500	204214110	9940	9910	9940	9910	57
377	20241010	130400	203648610	9900	9870	9910	9870	93
378	20241010	130300	202728220	9870	9840	9870	9840	127
379	20241010	130200	201477300	9840	9800	9840	9800	73
380	20241010	130100	200760900	9800	9780	9800	9770	440
381	20241010	130000	196456260	9780	9720	9780	9720	57
382	20241010	125900	195900510	9720	9720	9720	9720	0
383	20241010	125800	195900510	9720	9720	9720	9720	0
384	20241010	125700	195900510	9720	9710	9720	9710	14
385	20241010	125600	195764440	9710	9710	9710	9710	0
386	20241010	125500	195764440	9710	9710	9710	9710	10
387	20241010	125400	195667340	9720	9720	9720	9720	0
388	20241010	125300	195667340	9720	9720	9720	9720	5
389	20241010	125200	195618740	9710	9710	9710	9710	4
390	20241010	125100	195579900	9710	9710	9710	9710	45
391	20241010	125000	195142950	9710	9710	9710	9710	0
392	20241010	124900	195142950	9710	9710	9710	9710	0
393	20241010	124800	195142950	9710	9700	9710	9700	105
394	20241010	124700	194123450	9700	9700	9700	9700	0
395	20241010	124600	194123450	9700	9700	9700	9700	0
396	20241010	124500	194123450	9700	9700	9700	9700	0
397	20241010	124400	194123450	9700	9700	9700	9700	0
398	20241010	124300	194123450	9700	9700	9700	9700	0
399	20241010	124200	194123450	9700	9700	9700	9700	0
400	20241010	124100	194123450	9700	9700	9700	9700	0
401	20241010	124000	194123450	9700	9700	9700	9700	12
402	20241010	123900	194007050	9700	9700	9700	9700	0
403	20241010	123800	194007050	9700	9700	9700	9700	90
404	20241010	123700	193134050	9700	9700	9700	9700	0
405	20241010	123600	193134050	9700	9700	9700	9700	0
406	20241010	123500	193134050	9700	9700	9700	9700	379
407	20241010	123400	189457750	9700	9700	9700	9700	100
408	20241010	123300	188487750	9700	9700	9700	9700	3
409	20241010	123200	188458650	9700	9700	9700	9700	0
410	20241010	123100	188458650	9700	9700	9700	9700	0
411	20241010	123000	188458650	9700	9700	9700	9700	0
412	20241010	122900	188458650	9700	9700	9700	9700	0
413	20241010	122800	188458650	9700	9700	9700	9700	1
414	20241010	122700	188448950	9700	9700	9700	9700	0
415	20241010	122600	188448950	9700	9700	9700	9700	0
416	20241010	122500	188448950	9700	9700	9700	9700	0
417	20241010	122400	188448950	9700	9700	9700	9700	1
418	20241010	122300	188439250	9640	9640	9640	9640	0
419	20241010	122200	188439250	9640	9640	9640	9640	0
420	20241010	122100	188439250	9640	9680	9680	9640	905
421	20241010	122000	179706880	9690	9690	9690	9690	71
422	20241010	121900	179018890	9700	9700	9700	9700	4
423	20241010	121800	178980090	9700	9700	9700	9700	0
424	20241010	121700	178980090	9700	9700	9700	9700	1
425	20241010	121600	178970390	9700	9700	9700	9700	0
426	20241010	121500	178970390	9700	9700	9700	9700	0
427	20241010	121400	178970390	9700	9700	9700	9700	1
428	20241010	121300	178960690	9700	9700	9700	9700	90
429	20241010	121200	178087690	9710	9710	9710	9710	0
430	20241010	121100	178087690	9710	9710	9710	9710	1
431	20241010	121000	178077980	9710	9710	9710	9710	0
432	20241010	120900	178077980	9710	9710	9710	9710	1
433	20241010	120800	178068270	9710	9710	9710	9710	0
434	20241010	120700	178068270	9710	9710	9710	9710	2
435	20241010	120600	178048850	9710	9710	9710	9710	1
436	20241010	120500	178039140	9710	9710	9710	9710	0
437	20241010	120400	178039140	9710	9710	9710	9710	0
438	20241010	120300	178039140	9710	9710	9710	9710	0
439	20241010	120200	178039140	9710	9710	9710	9710	0
440	20241010	120100	178039140	9710	9710	9710	9710	0
441	20241010	120000	178039140	9710	9710	9710	9710	0
442	20241010	115900	178039140	9710	9710	9710	9710	0
443	20241010	115800	178039140	9710	9710	9710	9710	0
444	20241010	115700	178039140	9710	9710	9710	9710	2
445	20241010	115600	178019720	9710	9710	9710	9710	2
446	20241010	115500	178000300	9710	9710	9710	9710	0
447	20241010	115400	178000300	9710	9710	9710	9710	0
448	20241010	115300	178000300	9710	9710	9710	9710	0
449	20241010	115200	178000300	9710	9710	9710	9710	0
450	20241010	115100	178000300	9710	9710	9710	9710	10
451	20241010	115000	177903200	9710	9710	9710	9710	0
452	20241010	114900	177903200	9710	9710	9710	9710	0
453	20241010	114800	177903200	9710	9710	9710	9710	1
454	20241010	114700	177893490	9660	9660	9660	9660	12
455	20241010	114600	177777570	9660	9660	9660	9660	0
456	20241010	114500	177777570	9660	9660	9660	9660	0
457	20241010	114400	177777570	9660	9680	9680	9660	500
458	20241010	114300	172946970	9680	9690	9690	9680	50
459	20241010	114200	172462920	9710	9710	9710	9710	0
460	20241010	114100	172462920	9710	9710	9710	9710	1
461	20241010	114000	172453210	9680	9680	9680	9680	0
462	20241010	113900	172453210	9680	9680	9680	9680	0
463	20241010	113800	172453210	9680	9680	9680	9680	7
464	20241010	113700	172385450	9650	9650	9650	9650	0
465	20241010	113600	172385450	9650	9650	9650	9650	1
466	20241010	113500	172375800	9680	9660	9680	9660	624
467	20241010	113400	166338200	9660	9660	9660	9660	0
468	20241010	113300	166338200	9660	9650	9660	9650	13
469	20241010	113200	166212740	9640	9640	9640	9640	100
470	20241010	113100	165248740	9650	9660	9660	9650	139
471	20241010	113000	163906880	9660	9660	9660	9660	0
472	20241010	112900	163906880	9660	9660	9660	9660	0
473	20241010	112800	163906880	9660	9660	9660	9660	0
474	20241010	112700	163906880	9660	9660	9660	9660	0
475	20241010	112600	163906880	9660	9660	9660	9660	40
476	20241010	112500	163520480	9660	9660	9660	9660	1
477	20241010	112400	163510820	9660	9660	9660	9660	0
478	20241010	112300	163510820	9660	9660	9660	9660	0
479	20241010	112200	163510820	9660	9660	9660	9660	0
480	20241010	112100	163510820	9660	9660	9660	9660	0
481	20241010	112000	163510820	9660	9660	9660	9660	1
482	20241010	111900	163501160	9670	9670	9670	9670	9
483	20241010	111800	163414130	9680	9680	9680	9680	10
484	20241010	111700	163317330	9680	9680	9680	9680	0
485	20241010	111600	163317330	9680	9710	9710	9680	10
486	20241010	111500	163220490	9710	9710	9710	9710	1
487	20241010	111400	163210780	9690	9690	9690	9690	67
488	20241010	111300	162561550	9710	9710	9710	9710	0
489	20241010	111200	162561550	9710	9710	9710	9710	4
490	20241010	111100	162522710	9720	9720	9720	9720	10
491	20241010	111000	162425510	9720	9720	9720	9720	0
492	20241010	110900	162425510	9720	9720	9720	9720	0
493	20241010	110800	162425510	9720	9720	9720	9720	1
494	20241010	110700	162415790	9710	9710	9710	9710	10
495	20241010	110600	162318690	9710	9710	9710	9710	0
496	20241010	110500	162318690	9710	9710	9710	9710	0
497	20241010	110400	162318690	9710	9710	9710	9710	0
498	20241010	110300	162318690	9710	9710	9710	9710	0
499	20241010	110200	162318690	9710	9710	9710	9710	18
500	20241010	110100	162143910	9710	9710	9710	9710	10
501	20241010	110000	162046810	9710	9710	9710	9710	13
502	20241010	105900	161920580	9700	9700	9700	9700	0
503	20241010	105800	161920580	9700	9700	9700	9700	0
504	20241010	105700	161920580	9700	9700	9700	9700	0
505	20241010	105600	161920580	9700	9700	9700	9700	0
506	20241010	105500	161920580	9700	9700	9700	9700	0
507	20241010	105400	161920580	9700	9700	9700	9700	0
508	20241010	105300	161920580	9700	9660	9700	9660	79
509	20241010	105200	161156880	9660	9660	9660	9660	6
510	20241010	105100	161098920	9650	9650	9650	9650	251
511	20241010	105000	158676770	9650	9650	9650	9650	3
512	20241010	104900	158647820	9650	9650	9650	9650	0
513	20241010	104800	158647820	9650	9650	9650	9650	0
514	20241010	104700	158647820	9650	9650	9650	9650	10
515	20241010	104600	158551320	9650	9650	9650	9650	5
516	20241010	104500	158503070	9630	9630	9630	9630	30
517	20241010	104400	158214170	9630	9630	9630	9630	0
518	20241010	104300	158214170	9630	9630	9630	9630	26
519	20241010	104200	157963790	9630	9630	9630	9630	0
520	20241010	104100	157963790	9630	9630	9630	9630	71
521	20241010	104000	157280060	9630	9630	9630	9630	0
522	20241010	103900	157280060	9630	9630	9630	9630	0
523	20241010	103800	157280060	9630	9630	9630	9630	1
524	20241010	103700	157270430	9630	9630	9630	9630	0
525	20241010	103600	157270430	9630	9610	9630	9610	29
526	20241010	103500	156991410	9610	9620	9620	9610	21
527	20241010	103400	156789590	9620	9620	9620	9620	42
528	20241010	103300	156385550	9630	9630	9630	9630	0
529	20241010	103200	156385550	9630	9630	9630	9630	0
530	20241010	103100	156385550	9630	9630	9630	9630	2
531	20241010	103000	156366290	9630	9630	9630	9630	0
532	20241010	102900	156366290	9630	9630	9630	9630	1
533	20241010	102800	156356660	9630	9630	9640	9630	82
534	20241010	102700	155566720	9630	9640	9640	9630	14
535	20241010	102600	155431880	9640	9640	9640	9640	0
536	20241010	102500	155431880	9640	9650	9650	9640	16
537	20241010	102400	155277630	9650	9650	9650	9650	8
538	20241010	102300	155200430	9650	9650	9650	9650	0
539	20241010	102200	155200430	9650	9650	9650	9650	0
540	20241010	102100	155200430	9650	9650	9650	9650	2
541	20241010	102000	155181130	9650	9650	9650	9650	1
542	20241010	101900	155171480	9600	9620	9620	9600	2268
543	20241010	101800	133397800	9600	9600	9600	9600	0
544	20241010	101700	133397800	9600	9600	9600	9600	0
545	20241010	101600	133397800	9600	9600	9600	9600	0
546	20241010	101500	133397800	9600	9600	9600	9600	0
547	20241010	101400	133397800	9600	9690	9690	9600	3500
548	20241010	101300	99767960	9690	9690	9690	9690	0
549	20241010	101200	99767960	9690	9690	9690	9690	80
550	20241010	101100	98992760	9680	9680	9680	9680	54
551	20241010	101000	98470040	9680	9690	9690	9680	22
552	20241010	100900	98256870	9690	9690	9690	9690	1
553	20241010	100800	98247180	9600	9600	9600	9600	0
554	20241010	100700	98247180	9600	9710	9710	9600	962
555	20241010	100600	89003360	9660	9650	9660	9650	16
556	20241010	100500	88848810	9660	9660	9660	9660	2
557	20241010	100400	88829490	9660	9660	9660	9660	11
558	20241010	100300	88723230	9610	9620	9620	9610	51
559	20241010	100200	88233050	9620	9620	9620	9620	9
560	20241010	100100	88146470	9620	9620	9620	9620	32
561	20241010	100000	87838630	9620	9620	9620	9620	860
562	20241010	095900	79565430	9620	9620	9620	9620	87
563	20241010	095800	78728490	9610	9610	9610	9610	7
564	20241010	095700	78661220	9620	9630	9630	9620	5
565	20241010	095600	78613100	9610	9700	9700	9610	131
566	20241010	095500	77351590	9650	9700	9710	9650	2677
567	20241010	095400	51444720	9690	9690	9690	9690	75
568	20241010	095300	50717970	9700	9720	9720	9700	933
569	20241010	095200	41662770	9750	9750	9750	9750	0
570	20241010	095100	41662770	9750	9750	9750	9750	0
571	20241010	095000	41662770	9750	9750	9750	9750	2
572	20241010	094900	41643270	9750	9750	9750	9750	6
573	20241010	094800	41584770	9750	9710	9750	9700	107
574	20241010	094700	40544940	9720	9740	9740	9720	888
575	20241010	094600	31906340	9750	9750	9750	9750	29
576	20241010	094500	31623590	9750	9750	9750	9750	1
577	20241010	094400	31613840	9750	9770	9770	9750	16
578	20241010	094300	31457820	9790	9790	9790	9790	1
579	20241010	094200	31448030	9740	9750	9750	9740	143
580	20241010	094100	30054490	9750	9790	9790	9750	557
581	20241010	094000	24620580	9790	9790	9790	9790	0
582	20241010	093900	24620580	9790	9790	9790	9790	10
583	20241010	093800	24522680	9790	9790	9790	9790	17
584	20241010	093700	24356250	9780	9780	9780	9780	1
585	20241010	093600	24346470	9780	9780	9780	9780	418
586	20241010	093500	20258430	9780	9770	9780	9760	63
587	20241010	093400	19643450	9770	9770	9770	9770	10
588	20241010	093300	19545750	9780	9770	9780	9770	5
589	20241010	093200	19496860	9780	9780	9780	9770	81
590	20241010	093100	18705200	9780	9780	9780	9770	102
591	20241010	093000	17708340	9770	9770	9770	9770	47
592	20241010	092900	17249150	9780	9780	9780	9780	0
593	20241010	092800	17249150	9780	9790	9790	9780	156
594	20241010	092700	15723210	9790	9790	9790	9790	1
595	20241010	092600	15713420	9790	9790	9790	9790	10
596	20241010	092500	15615520	9780	9780	9780	9780	1
597	20241010	092400	15605740	9770	9770	9770	9770	0
598	20241010	092300	15605740	9770	9790	9790	9770	8
599	20241010	092200	15527470	9790	9790	9790	9790	19
600	20241010	092100	15341460	9790	9790	9790	9790	10
601	20241010	092000	15243560	9790	9790	9790	9790	0
602	20241010	091900	15243560	9790	9790	9790	9790	32
603	20241010	091800	14930280	9760	9760	9760	9760	0
604	20241010	091700	14930280	9760	9810	9820	9760	123
605	20241010	091600	13729500	9810	9810	9810	9810	80
606	20241010	091500	12944700	9810	9810	9810	9810	2
607	20241010	091400	12925080	9750	9770	9770	9750	80
608	20241010	091300	12145020	9810	9810	9810	9810	1
609	20241010	091200	12135210	9750	9760	9760	9750	243
610	20241010	091100	9765630	9810	9810	9810	9810	4
611	20241010	091000	9726390	9800	9800	9800	9800	0
612	20241010	090900	9726390	9800	9800	9800	9800	0
613	20241010	090800	9726390	9800	9800	9800	9800	73
614	20241010	090700	9010990	9800	9800	9800	9800	6
615	20241010	090600	8952190	9800	9800	9800	9800	10
616	20241010	090500	8854190	9800	9800	9800	9800	1
617	20241010	090400	8844390	9740	9740	9750	9740	159
618	20241010	090300	7295650	9730	9780	9780	9730	198
619	20241010	090200	5366630	9780	9780	9780	9780	41
620	20241010	090100	4965650	9800	9800	9800	9800	10
621	20241010	090000	4867650	9780	9800	9800	9780	497