KissMeData/114810/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201600	552801190	7880	7880	7880	7880	2172
3	20241010	201500	552801190	7880	7880	7880	7880	0
4	20241010	201400	552801190	7880	7880	7880	7880	0
5	20241010	201300	552801190	7880	7880	7880	7880	0
6	20241010	201200	552801190	7880	7880	7880	7880	0
7	20241010	201100	552801190	7880	7880	7880	7880	0
8	20241010	201000	552801190	7880	7880	7880	7880	0
9	20241010	200900	552801190	7880	7880	7880	7880	0
10	20241010	200800	552801190	7880	7880	7880	7880	0
11	20241010	200700	552801190	7880	7880	7880	7880	0
12	20241010	200600	552801190	7880	7880	7880	7880	0
13	20241010	200500	552801190	7880	7880	7880	7880	0
14	20241010	200400	552801190	7880	7880	7880	7880	0
15	20241010	200300	552801190	7880	7880	7880	7880	0
16	20241010	200200	552801190	7880	7880	7880	7880	0
17	20241010	200100	552801190	7880	7880	7880	7880	0
18	20241010	200000	552801190	7880	7880	7880	7880	0
19	20241010	195900	552801190	7880	7880	7880	7880	0
20	20241010	195800	552801190	7880	7880	7880	7880	0
21	20241010	195700	552801190	7880	7880	7880	7880	0
22	20241010	195600	552801190	7880	7880	7880	7880	0
23	20241010	195500	552801190	7880	7880	7880	7880	0
24	20241010	195400	552801190	7880	7880	7880	7880	0
25	20241010	195300	552801190	7880	7880	7880	7880	0
26	20241010	195200	552801190	7880	7880	7880	7880	0
27	20241010	195100	552801190	7880	7880	7880	7880	0
28	20241010	195000	552801190	7880	7880	7880	7880	0
29	20241010	194900	552801190	7880	7880	7880	7880	0
30	20241010	194800	552801190	7880	7880	7880	7880	0
31	20241010	194700	552801190	7880	7880	7880	7880	0
32	20241010	194600	552801190	7880	7880	7880	7880	2172
33	20241010	194500	552801190	7880	7880	7880	7880	0
34	20241010	194400	552801190	7880	7880	7880	7880	0
35	20241010	194300	552801190	7880	7880	7880	7880	0
36	20241010	194200	552801190	7880	7880	7880	7880	0
37	20241010	194100	552801190	7880	7880	7880	7880	0
38	20241010	194000	552801190	7880	7880	7880	7880	0
39	20241010	193900	552801190	7880	7880	7880	7880	0
40	20241010	193800	552801190	7880	7880	7880	7880	0
41	20241010	193700	552801190	7880	7880	7880	7880	0
42	20241010	193600	552801190	7880	7880	7880	7880	0
43	20241010	193500	552801190	7880	7880	7880	7880	0
44	20241010	193400	552801190	7880	7880	7880	7880	0
45	20241010	193300	552801190	7880	7880	7880	7880	0
46	20241010	193200	552801190	7880	7880	7880	7880	0
47	20241010	193100	552801190	7880	7880	7880	7880	0
48	20241010	193000	552801190	7880	7880	7880	7880	0
49	20241010	192900	552801190	7880	7880	7880	7880	0
50	20241010	192800	552801190	7880	7880	7880	7880	0
51	20241010	192700	552801190	7880	7880	7880	7880	0
52	20241010	192600	552801190	7880	7880	7880	7880	0
53	20241010	192500	552801190	7880	7880	7880	7880	0
54	20241010	192400	552801190	7880	7880	7880	7880	0
55	20241010	192300	552801190	7880	7880	7880	7880	0
56	20241010	192200	552801190	7880	7880	7880	7880	0
57	20241010	192100	552801190	7880	7880	7880	7880	0
58	20241010	192000	552801190	7880	7880	7880	7880	0
59	20241010	191900	552801190	7880	7880	7880	7880	0
60	20241010	191800	552801190	7880	7880	7880	7880	0
61	20241010	191700	552801190	7880	7880	7880	7880	0
62	20241010	191600	552801190	7880	7880	7880	7880	2172
63	20241010	191500	552801190	7880	7880	7880	7880	0
64	20241010	191400	552801190	7880	7880	7880	7880	0
65	20241010	191300	552801190	7880	7880	7880	7880	0
66	20241010	191200	552801190	7880	7880	7880	7880	0
67	20241010	191100	552801190	7880	7880	7880	7880	0
68	20241010	191000	552801190	7880	7880	7880	7880	0
69	20241010	190900	552801190	7880	7880	7880	7880	0
70	20241010	190800	552801190	7880	7880	7880	7880	0
71	20241010	190700	552801190	7880	7880	7880	7880	0
72	20241010	190600	552801190	7880	7880	7880	7880	0
73	20241010	190500	552801190	7880	7880	7880	7880	0
74	20241010	190400	552801190	7880	7880	7880	7880	0
75	20241010	190300	552801190	7880	7880	7880	7880	0
76	20241010	190200	552801190	7880	7880	7880	7880	0
77	20241010	190100	552801190	7880	7880	7880	7880	0
78	20241010	190000	552801190	7880	7880	7880	7880	0
79	20241010	185900	552801190	7880	7880	7880	7880	0
80	20241010	185800	552801190	7880	7880	7880	7880	0
81	20241010	185700	552801190	7880	7880	7880	7880	0
82	20241010	185600	552801190	7880	7880	7880	7880	0
83	20241010	185500	552801190	7880	7880	7880	7880	0
84	20241010	185400	552801190	7880	7880	7880	7880	0
85	20241010	185300	552801190	7880	7880	7880	7880	0
86	20241010	185200	552801190	7880	7880	7880	7880	0
87	20241010	185100	552801190	7880	7880	7880	7880	0
88	20241010	185000	552801190	7880	7880	7880	7880	0
89	20241010	184900	552801190	7880	7880	7880	7880	0
90	20241010	184800	552801190	7880	7880	7880	7880	0
91	20241010	184700	552801190	7880	7880	7880	7880	0
92	20241010	184600	552801190	7880	7880	7880	7880	2172
93	20241010	184500	552801190	7880	7880	7880	7880	0
94	20241010	184400	552801190	7880	7880	7880	7880	0
95	20241010	184300	552801190	7880	7880	7880	7880	0
96	20241010	184200	552801190	7880	7880	7880	7880	0
97	20241010	184100	552801190	7880	7880	7880	7880	0
98	20241010	184000	552801190	7880	7880	7880	7880	0
99	20241010	183900	552801190	7880	7880	7880	7880	0
100	20241010	183800	552801190	7880	7880	7880	7880	0
101	20241010	183700	552801190	7880	7880	7880	7880	0
102	20241010	183600	552801190	7880	7880	7880	7880	0
103	20241010	183500	552801190	7880	7880	7880	7880	0
104	20241010	183400	552801190	7880	7880	7880	7880	0
105	20241010	183300	552801190	7880	7880	7880	7880	0
106	20241010	183200	552801190	7880	7880	7880	7880	0
107	20241010	183100	552801190	7880	7880	7880	7880	0
108	20241010	183000	552801190	7880	7880	7880	7880	0
109	20241010	182900	552801190	7880	7880	7880	7880	0
110	20241010	182800	552801190	7880	7880	7880	7880	0
111	20241010	182700	552801190	7880	7880	7880	7880	0
112	20241010	182600	552801190	7880	7880	7880	7880	0
113	20241010	182500	552801190	7880	7880	7880	7880	0
114	20241010	182400	552801190	7880	7880	7880	7880	0
115	20241010	182300	552801190	7880	7880	7880	7880	0
116	20241010	182200	552801190	7880	7880	7880	7880	0
117	20241010	182100	552801190	7880	7880	7880	7880	0
118	20241010	182000	552801190	7880	7880	7880	7880	0
119	20241010	181900	552801190	7880	7880	7880	7880	0
120	20241010	181800	552801190	7880	7880	7880	7880	0
121	20241010	181700	552801190	7880	7880	7880	7880	0
122	20241010	181600	552801190	7880	7880	7880	7880	2172
123	20241010	181500	552801190	7880	7880	7880	7880	0
124	20241010	181400	552801190	7880	7880	7880	7880	0
125	20241010	181300	552801190	7880	7880	7880	7880	0
126	20241010	181200	552801190	7880	7880	7880	7880	0
127	20241010	181100	552801190	7880	7880	7880	7880	0
128	20241010	181000	552801190	7880	7880	7880	7880	0
129	20241010	180900	552801190	7880	7880	7880	7880	0
130	20241010	180800	552801190	7880	7880	7880	7880	0
131	20241010	180700	552801190	7880	7880	7880	7880	0
132	20241010	180600	552801190	7880	7880	7880	7880	0
133	20241010	180500	552801190	7880	7880	7880	7880	0
134	20241010	180400	552801190	7880	7880	7880	7880	0
135	20241010	180300	552801190	7880	7880	7880	7880	0
136	20241010	180200	552801190	7880	7880	7880	7880	0
137	20241010	180100	552801190	7880	7880	7880	7880	0
138	20241010	180000	552801190	7880	7880	7880	7880	0
139	20241010	175900	552801190	7880	7880	7880	7880	0
140	20241010	175800	552801190	7880	7880	7880	7880	0
141	20241010	175700	552801190	7880	7880	7880	7880	0
142	20241010	175600	552801190	7880	7880	7880	7880	0
143	20241010	175500	552801190	7880	7880	7880	7880	0
144	20241010	175400	552801190	7880	7880	7880	7880	0
145	20241010	175300	552801190	7880	7880	7880	7880	0
146	20241010	175200	552801190	7880	7880	7880	7880	0
147	20241010	175100	552801190	7880	7880	7880	7880	0
148	20241010	175000	552801190	7880	7880	7880	7880	0
149	20241010	174900	552801190	7880	7880	7880	7880	0
150	20241010	174800	552801190	7880	7880	7880	7880	0
151	20241010	174700	552801190	7880	7880	7880	7880	0
152	20241010	174600	552801190	7880	7880	7880	7880	2172
153	20241010	174500	552801190	7880	7880	7880	7880	0
154	20241010	174400	552801190	7880	7880	7880	7880	0
155	20241010	174300	552801190	7880	7880	7880	7880	0
156	20241010	174200	552801190	7880	7880	7880	7880	0
157	20241010	174100	552801190	7880	7880	7880	7880	0
158	20241010	174000	552801190	7880	7880	7880	7880	0
159	20241010	173900	552801190	7880	7880	7880	7880	0
160	20241010	173800	552801190	7880	7880	7880	7880	0
161	20241010	173700	552801190	7880	7880	7880	7880	0
162	20241010	173600	552801190	7880	7880	7880	7880	0
163	20241010	173500	552801190	7880	7880	7880	7880	0
164	20241010	173400	552801190	7880	7880	7880	7880	0
165	20241010	173300	552801190	7880	7880	7880	7880	0
166	20241010	173200	552801190	7880	7880	7880	7880	0
167	20241010	173100	552801190	7880	7880	7880	7880	0
168	20241010	173000	552801190	7880	7880	7880	7880	0
169	20241010	172900	552801190	7880	7880	7880	7880	0
170	20241010	172800	552801190	7880	7880	7880	7880	0
171	20241010	172700	552801190	7880	7880	7880	7880	0
172	20241010	172600	552801190	7880	7880	7880	7880	0
173	20241010	172500	552801190	7880	7880	7880	7880	0
174	20241010	172400	552801190	7880	7880	7880	7880	0
175	20241010	172300	552801190	7880	7880	7880	7880	0
176	20241010	172200	552801190	7880	7880	7880	7880	0
177	20241010	172100	552801190	7880	7880	7880	7880	0
178	20241010	172000	552801190	7880	7880	7880	7880	0
179	20241010	171900	552801190	7880	7880	7880	7880	0
180	20241010	171800	552801190	7880	7880	7880	7880	0
181	20241010	171700	552801190	7880	7880	7880	7880	0
182	20241010	171600	552801190	7880	7880	7880	7880	2172
183	20241010	171500	552801190	7880	7880	7880	7880	0
184	20241010	171400	552801190	7880	7880	7880	7880	0
185	20241010	171300	552801190	7880	7880	7880	7880	0
186	20241010	171200	552801190	7880	7880	7880	7880	0
187	20241010	171100	552801190	7880	7880	7880	7880	0
188	20241010	171000	552801190	7880	7880	7880	7880	0
189	20241010	170900	552801190	7880	7880	7880	7880	0
190	20241010	170800	552801190	7880	7880	7880	7880	0
191	20241010	170700	552801190	7880	7880	7880	7880	0
192	20241010	170600	552801190	7880	7880	7880	7880	0
193	20241010	170500	552801190	7880	7880	7880	7880	0
194	20241010	170400	552801190	7880	7880	7880	7880	0
195	20241010	170300	552801190	7880	7880	7880	7880	0
196	20241010	170200	552801190	7880	7880	7880	7880	0
197	20241010	170100	552801190	7880	7880	7880	7880	0
198	20241010	170000	552801190	7880	7880	7880	7880	0
199	20241010	165900	552801190	7880	7880	7880	7880	0
200	20241010	165800	552801190	7880	7880	7880	7880	0
201	20241010	165700	552801190	7880	7880	7880	7880	0
202	20241010	165600	552801190	7880	7880	7880	7880	0
203	20241010	165500	552801190	7880	7880	7880	7880	0
204	20241010	165400	552801190	7880	7880	7880	7880	0
205	20241010	165300	552801190	7880	7880	7880	7880	0
206	20241010	165200	552801190	7880	7880	7880	7880	0
207	20241010	165100	552801190	7880	7880	7880	7880	0
208	20241010	165000	552801190	7880	7880	7880	7880	0
209	20241010	164900	552801190	7880	7880	7880	7880	0
210	20241010	164800	552801190	7880	7880	7880	7880	0
211	20241010	164700	552801190	7880	7880	7880	7880	0
212	20241010	164600	552801190	7880	7880	7880	7880	2172
213	20241010	164500	552801190	7880	7880	7880	7880	0
214	20241010	164400	552801190	7880	7880	7880	7880	0
215	20241010	164300	552801190	7880	7880	7880	7880	0
216	20241010	164200	552801190	7880	7880	7880	7880	0
217	20241010	164100	552801190	7880	7880	7880	7880	0
218	20241010	164000	552801190	7880	7880	7880	7880	0
219	20241010	163900	552801190	7880	7880	7880	7880	0
220	20241010	163800	552801190	7880	7880	7880	7880	0
221	20241010	163700	552801190	7880	7880	7880	7880	0
222	20241010	163600	552801190	7880	7880	7880	7880	0
223	20241010	163500	552801190	7880	7880	7880	7880	0
224	20241010	163400	552801190	7880	7880	7880	7880	0
225	20241010	163300	552801190	7880	7880	7880	7880	0
226	20241010	163200	552801190	7880	7880	7880	7880	0
227	20241010	163100	552801190	7880	7880	7880	7880	0
228	20241010	163000	552801190	7880	7880	7880	7880	0
229	20241010	162900	552801190	7880	7880	7880	7880	0
230	20241010	162800	552801190	7880	7880	7880	7880	0
231	20241010	162700	552801190	7880	7880	7880	7880	0
232	20241010	162600	552801190	7880	7880	7880	7880	0
233	20241010	162500	552801190	7880	7880	7880	7880	0
234	20241010	162400	552801190	7880	7880	7880	7880	0
235	20241010	162300	552801190	7880	7880	7880	7880	0
236	20241010	162200	552801190	7880	7880	7880	7880	0
237	20241010	162100	552801190	7880	7880	7880	7880	0
238	20241010	162000	552801190	7880	7880	7880	7880	0
239	20241010	161900	552801190	7880	7880	7880	7880	0
240	20241010	161800	552801190	7880	7880	7880	7880	0
241	20241010	161700	552801190	7880	7880	7880	7880	0
242	20241010	161600	552801190	7880	7880	7880	7880	2172
243	20241010	161500	552801190	7880	7880	7880	7880	0
244	20241010	161400	552801190	7880	7880	7880	7880	0
245	20241010	161300	552801190	7880	7880	7880	7880	0
246	20241010	161200	552801190	7880	7880	7880	7880	0
247	20241010	161100	552801190	7880	7880	7880	7880	0
248	20241010	161000	552801190	7880	7880	7880	7880	0
249	20241010	160900	552801190	7880	7880	7880	7880	0
250	20241010	160800	552801190	7880	7880	7880	7880	0
251	20241010	160700	552801190	7880	7880	7880	7880	0
252	20241010	160600	552801190	7880	7880	7880	7880	0
253	20241010	160500	552801190	7880	7880	7880	7880	0
254	20241010	160400	552801190	7880	7880	7880	7880	0
255	20241010	160300	552801190	7880	7880	7880	7880	0
256	20241010	160200	552801190	7880	7880	7880	7880	0
257	20241010	160100	552801190	7880	7880	7880	7880	0
258	20241010	160000	552801190	7880	7880	7880	7880	0
259	20241010	155900	552801190	7880	7880	7880	7880	0
260	20241010	155800	552801190	7880	7880	7880	7880	0
261	20241010	155700	552801190	7880	7880	7880	7880	0
262	20241010	155600	552801190	7880	7880	7880	7880	0
263	20241010	155500	552801190	7880	7880	7880	7880	0
264	20241010	155400	552801190	7880	7880	7880	7880	0
265	20241010	155300	552801190	7880	7880	7880	7880	0
266	20241010	155200	552801190	7880	7880	7880	7880	0
267	20241010	155100	552801190	7880	7880	7880	7880	0
268	20241010	155000	552801190	7880	7880	7880	7880	0
269	20241010	154900	552801190	7880	7880	7880	7880	0
270	20241010	154800	552801190	7880	7880	7880	7880	0
271	20241010	154700	552801190	7880	7880	7880	7880	0
272	20241010	154600	552801190	7880	7880	7880	7880	2172
273	20241010	154500	552801190	7880	7880	7880	7880	0
274	20241010	154400	552801190	7880	7880	7880	7880	0
275	20241010	154300	552801190	7880	7880	7880	7880	0
276	20241010	154200	552801190	7880	7880	7880	7880	0
277	20241010	154100	552801190	7880	7880	7880	7880	0
278	20241010	154000	552801190	7880	7880	7880	7880	0
279	20241010	153900	552801190	7880	7880	7880	7880	0
280	20241010	153800	552801190	7880	7880	7880	7880	0
281	20241010	153700	552801190	7880	7880	7880	7880	0
282	20241010	153600	552801190	7880	7880	7880	7880	0
283	20241010	153500	552801190	7880	7880	7880	7880	0
284	20241010	153400	552801190	7880	7880	7880	7880	0
285	20241010	153300	552801190	7880	7880	7880	7880	0
286	20241010	153200	552801190	7880	7880	7880	7880	0
287	20241010	153100	552801190	7880	7880	7880	7880	0
288	20241010	153000	552801190	7880	7880	7880	7880	2172
289	20241010	152900	535685830	7880	7880	7880	7880	0
290	20241010	152800	535685830	7880	7880	7880	7880	0
291	20241010	152700	535685830	7880	7880	7880	7880	0
292	20241010	152600	535685830	7880	7880	7880	7880	0
293	20241010	152500	535685830	7880	7880	7880	7880	0
294	20241010	152400	535685830	7880	7880	7880	7880	0
295	20241010	152300	535685830	7880	7880	7880	7880	0
296	20241010	152200	535685830	7880	7880	7880	7880	0
297	20241010	152100	535685830	7880	7880	7880	7880	0
298	20241010	152000	535685830	7880	7880	7880	7880	0
299	20241010	151900	535685830	7880	7890	7890	7880	288
300	20241010	151800	533413760	7890	7890	7890	7890	57
301	20241010	151700	532964030	7910	7910	7910	7910	0
302	20241010	151600	532964030	7910	7910	7910	7910	0
303	20241010	151500	532964030	7910	7890	7910	7890	41
304	20241010	151400	532640520	7910	7910	7910	7910	9
305	20241010	151300	532569330	7910	7910	7910	7910	10
306	20241010	151200	532490230	7910	7910	7910	7910	1
307	20241010	151100	532482320	7870	7890	7890	7870	1125
308	20241010	151000	523617320	7910	7910	7910	7880	54
309	20241010	150900	523190370	7900	7900	7900	7900	0
310	20241010	150800	523190370	7900	7900	7900	7900	1000
311	20241010	150700	515290370	7900	7900	7900	7880	819
312	20241010	150600	508823910	7900	7900	7900	7900	1500
313	20241010	150500	496973910	7900	7900	7900	7900	1501
314	20241010	150400	485116010	7880	7900	7900	7880	356
315	20241010	150300	482310280	7900	7900	7900	7900	0
316	20241010	150200	482310280	7900	7900	7900	7900	5
317	20241010	150100	482270780	7900	7900	7900	7900	550
318	20241010	150000	477925780	7900	7900	7900	7900	0
319	20241010	145900	477925780	7900	7900	7900	7890	3
320	20241010	145800	477902090	7890	7900	7900	7890	332
321	20241010	145700	475282600	7900	7900	7900	7900	1
322	20241010	145600	475274700	7880	7880	7880	7880	1
323	20241010	145500	475266820	7900	7900	7900	7900	0
324	20241010	145400	475266820	7900	7900	7900	7900	13
325	20241010	145300	475164120	7900	7890	7900	7890	2
326	20241010	145200	475148330	7900	7900	7900	7900	0
327	20241010	145100	475148330	7900	7900	7900	7900	0
328	20241010	145000	475148330	7900	7900	7900	7900	1
329	20241010	144900	475140430	7880	7900	7900	7880	31
330	20241010	144800	474895550	7900	7900	7900	7900	0
331	20241010	144700	474895550	7900	7900	7900	7900	1
332	20241010	144600	474887650	7900	7900	7900	7900	38
333	20241010	144500	474587450	7900	7890	7900	7880	401
334	20241010	144400	471427340	7900	7890	7900	7890	101
335	20241010	144300	470630440	7900	7900	7900	7900	0
336	20241010	144200	470630440	7900	7900	7900	7900	13
337	20241010	144100	470527740	7900	7900	7900	7900	53
338	20241010	144000	470109040	7880	7900	7900	7880	267
339	20241010	143900	468005060	7890	7890	7890	7890	0
340	20241010	143800	468005060	7890	7890	7890	7890	0
341	20241010	143700	468005060	7890	7890	7890	7890	0
342	20241010	143600	468005060	7890	7900	7900	7890	125
343	20241010	143500	467018800	7890	7890	7900	7890	19
344	20241010	143400	466868880	7900	7890	7900	7890	3
345	20241010	143300	466845190	7890	7900	7900	7890	16
346	20241010	143200	466718800	7910	7910	7910	7910	0
347	20241010	143100	466718800	7910	7910	7910	7910	1
348	20241010	143000	466710890	7870	7900	7900	7870	264
349	20241010	142900	464632480	7890	7890	7890	7890	228
350	20241010	142800	462833560	7920	7890	7920	7880	299
351	20241010	142700	460474610	7890	7900	7900	7890	235
352	20241010	142600	458620250	7890	7900	7900	7890	88
353	20241010	142500	457925060	7950	7890	7950	7890	507
354	20241010	142400	453924770	7950	7950	7950	7950	0
355	20241010	142300	453924770	7950	7950	7950	7950	2
356	20241010	142200	453908870	7960	7960	7960	7960	0
357	20241010	142100	453908870	7960	7930	7960	7930	7
358	20241010	142000	453853330	7990	7900	7990	7900	1300
359	20241010	141900	443513000	7900	7900	7900	7900	1
360	20241010	141800	443505100	7870	7870	7870	7870	138
361	20241010	141700	442419040	7910	7910	7910	7910	0
362	20241010	141600	442419040	7910	7910	7910	7910	0
363	20241010	141500	442419040	7910	7910	7910	7910	0
364	20241010	141400	442419040	7910	7910	7910	7910	0
365	20241010	141300	442419040	7910	7910	7910	7910	5
366	20241010	141200	442379490	7910	7910	7910	7910	0
367	20241010	141100	442379490	7910	7870	7910	7870	1294
368	20241010	141000	432165640	7900	7900	7900	7900	0
369	20241010	140900	432165640	7900	7900	7900	7900	0
370	20241010	140800	432165640	7900	7890	7900	7890	4
371	20241010	140700	432134070	7900	7900	7900	7900	0
372	20241010	140600	432134070	7900	7900	7900	7900	0
373	20241010	140500	432134070	7900	7900	7900	7900	0
374	20241010	140400	432134070	7900	7900	7900	7900	8
375	20241010	140300	432070870	7900	7900	7900	7900	0
376	20241010	140200	432070870	7900	7900	7900	7900	4
377	20241010	140100	432039270	7900	7900	7900	7900	0
378	20241010	140000	432039270	7900	7890	7900	7890	91
379	20241010	135900	431321270	7890	7890	7890	7890	9
380	20241010	135800	431250260	7890	7890	7890	7890	1
381	20241010	135700	431242370	7840	7880	7880	7840	1200
382	20241010	135600	421820030	7900	7900	7900	7900	2
383	20241010	135500	421804230	7900	7900	7900	7900	0
384	20241010	135400	421804230	7900	7900	7900	7900	1
385	20241010	135300	421796330	7900	7900	7900	7900	0
386	20241010	135200	421796330	7900	7900	7900	7900	4
387	20241010	135100	421764730	7900	7900	7900	7900	0
388	20241010	135000	421764730	7900	7900	7900	7900	5
389	20241010	134900	421725230	7900	7860	7900	7850	556
390	20241010	134800	417359250	7900	7900	7900	7850	1201
391	20241010	134700	407915010	7910	7900	7910	7900	16
392	20241010	134600	407788600	7920	7920	7920	7920	0
393	20241010	134500	407788600	7920	7920	7920	7920	5
394	20241010	134400	407749000	7920	7920	7920	7920	80
395	20241010	134300	407115400	7920	7920	7920	7920	0
396	20241010	134200	407115400	7920	7920	7920	7920	0
397	20241010	134100	407115400	7920	7920	7920	7920	1
398	20241010	134000	407107480	7920	7920	7920	7920	0
399	20241010	133900	407107480	7920	7920	7920	7920	2
400	20241010	133800	407091640	7930	7930	7930	7930	1
401	20241010	133700	407083710	7860	7900	7900	7850	2470
402	20241010	133600	387631510	7970	7970	7970	7970	0
403	20241010	133500	387631510	7970	7970	7970	7970	0
404	20241010	133400	387631510	7970	7970	7970	7970	0
405	20241010	133300	387631510	7970	7970	7970	7970	0
406	20241010	133200	387631510	7970	7900	7970	7900	605
407	20241010	133100	382851880	7940	7940	7940	7940	0
408	20241010	133000	382851880	7940	7910	7940	7910	1066
409	20241010	132900	374419780	7910	7910	7910	7910	31
410	20241010	132800	374174570	7900	7870	7910	7870	813
411	20241010	132700	367774720	7880	7880	7880	7880	200
412	20241010	132600	366198720	7870	7940	7940	7870	3413
413	20241010	132500	339208620	7950	7950	7950	7950	168
414	20241010	132400	337873020	7950	7950	7950	7950	0
415	20241010	132300	337873020	7950	7950	7950	7950	0
416	20241010	132200	337873020	7950	7950	7950	7950	250
417	20241010	132100	335885520	7940	7940	7940	7940	0
418	20241010	132000	335885520	7940	8000	8000	7940	6000
419	20241010	131900	288100080	8000	8000	8000	8000	0
420	20241010	131800	288100080	8000	8000	8000	8000	10
421	20241010	131700	288020080	8010	8010	8010	8010	0
422	20241010	131600	288020080	8010	8010	8010	8010	14
423	20241010	131500	287907940	8010	8010	8010	8010	27
424	20241010	131400	287691670	8020	8020	8020	8020	0
425	20241010	131300	287691670	8020	8020	8020	8020	0
426	20241010	131200	287691670	8020	8020	8020	8020	50
427	20241010	131100	287290670	8010	8010	8010	8010	0
428	20241010	131000	287290670	8010	8010	8010	8010	0
429	20241010	130900	287290670	8010	8010	8010	8010	0
430	20241010	130800	287290670	8010	8010	8010	8010	250
431	20241010	130700	285288170	8020	8020	8020	8020	31
432	20241010	130600	285039550	8020	8020	8020	8020	9
433	20241010	130500	284967370	8020	8020	8020	8020	0
434	20241010	130400	284967370	8020	8020	8020	8020	20
435	20241010	130300	284806970	8020	8020	8020	8020	0
436	20241010	130200	284806970	8020	8020	8020	8020	0
437	20241010	130100	284806970	8020	8020	8020	8020	5
438	20241010	130000	284766870	8010	8010	8010	8010	51
439	20241010	125900	284358360	8010	8010	8010	8010	0
440	20241010	125800	284358360	8010	8010	8010	8010	50
441	20241010	125700	283957860	8010	8010	8010	8010	0
442	20241010	125600	283957860	8010	8010	8010	8010	0
443	20241010	125500	283957860	8010	8010	8010	8010	40
444	20241010	125400	283637460	8010	8010	8010	8010	2
445	20241010	125300	283621440	8010	8010	8010	8010	0
446	20241010	125200	283621440	8010	8010	8010	8010	0
447	20241010	125100	283621440	8010	8010	8010	8010	0
448	20241010	125000	283621440	8010	8010	8010	8010	5
449	20241010	124900	283581390	8000	8000	8000	8000	8
450	20241010	124800	283517390	8010	8010	8010	8010	0
451	20241010	124700	283517390	8010	8010	8010	8010	0
452	20241010	124600	283517390	8010	8010	8010	8010	0
453	20241010	124500	283517390	8010	8010	8010	8010	30
454	20241010	124400	283277090	8000	8000	8000	8000	0
455	20241010	124300	283277090	8000	8000	8000	8000	0
456	20241010	124200	283277090	8000	8000	8000	8000	0
457	20241010	124100	283277090	8000	8000	8000	8000	50
458	20241010	124000	282877090	8020	8020	8020	8020	0
459	20241010	123900	282877090	8020	8020	8020	8020	0
460	20241010	123800	282877090	8020	8020	8020	8020	0
461	20241010	123700	282877090	8020	8020	8020	8020	3
462	20241010	123600	282853030	8000	8000	8000	8000	0
463	20241010	123500	282853030	8000	8000	8000	8000	0
464	20241010	123400	282853030	8000	8000	8000	8000	0
465	20241010	123300	282853030	8000	8000	8000	8000	179
466	20241010	123200	281421030	8000	8010	8010	8000	500
467	20241010	123100	277416950	8020	8020	8020	8020	0
468	20241010	123000	277416950	8020	8020	8020	8020	0
469	20241010	122900	277416950	8020	8020	8020	8020	0
470	20241010	122800	277416950	8020	8020	8020	8020	134
471	20241010	122700	276342270	8020	8020	8020	8020	17
472	20241010	122600	276205930	8030	8030	8030	8030	5
473	20241010	122500	276165780	8030	8030	8030	8030	0
474	20241010	122400	276165780	8030	8030	8030	8030	280
475	20241010	122300	273917380	8040	8040	8040	8040	0
476	20241010	122200	273917380	8040	8040	8040	8040	0
477	20241010	122100	273917380	8040	8040	8040	8040	3
478	20241010	122000	273893260	8030	8030	8030	8030	0
479	20241010	121900	273893260	8030	8030	8030	8030	0
480	20241010	121800	273893260	8030	8030	8030	8030	0
481	20241010	121700	273893260	8030	8030	8030	8030	0
482	20241010	121600	273893260	8030	8030	8030	8030	0
483	20241010	121500	273893260	8030	8030	8030	8030	0
484	20241010	121400	273893260	8030	8030	8030	8030	300
485	20241010	121300	271484260	8040	8040	8040	8040	0
486	20241010	121200	271484260	8040	8040	8040	8040	0
487	20241010	121100	271484260	8040	8040	8040	8040	0
488	20241010	121000	271484260	8040	8040	8040	8040	0
489	20241010	120900	271484260	8040	8040	8040	8040	0
490	20241010	120800	271484260	8040	8040	8040	8040	4
491	20241010	120700	271452100	8030	8030	8030	8030	0
492	20241010	120600	271452100	8030	8030	8030	8030	0
493	20241010	120500	271452100	8030	8030	8030	8030	0
494	20241010	120400	271452100	8030	8030	8030	8030	0
495	20241010	120300	271452100	8030	8040	8040	8030	18
496	20241010	120200	271307550	8030	8030	8030	8030	0
497	20241010	120100	271307550	8030	8030	8030	8030	0
498	20241010	120000	271307550	8030	8030	8030	8030	0
499	20241010	115900	271307550	8030	8030	8030	8030	73
500	20241010	115800	270721360	8040	8040	8040	8040	0
501	20241010	115700	270721360	8040	8040	8040	8040	0
502	20241010	115600	270721360	8040	8040	8040	8040	0
503	20241010	115500	270721360	8040	8040	8040	8040	100
504	20241010	115400	269917360	8040	8050	8050	8040	185
505	20241010	115300	268429110	8050	8050	8050	8050	0
506	20241010	115200	268429110	8050	8050	8050	8050	0
507	20241010	115100	268429110	8050	8050	8050	8050	0
508	20241010	115000	268429110	8050	8050	8050	8050	0
509	20241010	114900	268429110	8050	8050	8050	8050	0
510	20241010	114800	268429110	8050	8050	8050	8050	0
511	20241010	114700	268429110	8050	8050	8050	8050	0
512	20241010	114600	268429110	8050	8050	8050	8050	19
513	20241010	114500	268276160	8050	8050	8050	8050	0
514	20241010	114400	268276160	8050	8050	8050	8050	362
515	20241010	114300	265362060	8040	8040	8040	8040	0
516	20241010	114200	265362060	8040	8040	8040	8040	0
517	20241010	114100	265362060	8040	8040	8040	8040	0
518	20241010	114000	265362060	8040	8040	8040	8040	0
519	20241010	113900	265362060	8040	8040	8040	8040	0
520	20241010	113800	265362060	8040	8040	8040	8040	0
521	20241010	113700	265362060	8040	8040	8040	8040	290
522	20241010	113600	263030460	8030	8030	8030	8030	0
523	20241010	113500	263030460	8030	8030	8030	8030	260
524	20241010	113400	260942660	8030	8030	8030	8030	5
525	20241010	113300	260902510	8020	8020	8020	8020	0
526	20241010	113200	260902510	8020	8020	8020	8020	0
527	20241010	113100	260902510	8020	8020	8020	8020	61
528	20241010	113000	260413290	8010	8010	8010	8010	0
529	20241010	112900	260413290	8010	8010	8010	8010	0
530	20241010	112800	260413290	8010	8010	8010	8010	10
531	20241010	112700	260333190	8010	8010	8010	8010	390
532	20241010	112600	257209290	8020	8020	8020	8020	31
533	20241010	112500	256960670	8020	8020	8020	8020	87
534	20241010	112400	256262930	8010	8010	8010	8010	279
535	20241010	112300	254028140	8000	8000	8000	8000	0
536	20241010	112200	254028140	8000	8000	8000	8000	588
537	20241010	112100	249324140	7990	7980	7990	7980	1564
538	20241010	112000	236837780	7980	7980	7980	7980	0
539	20241010	111900	236837780	7980	7980	7980	7980	0
540	20241010	111800	236837780	7980	7980	7980	7980	0
541	20241010	111700	236837780	7980	7980	7980	7980	0
542	20241010	111600	236837780	7980	7980	7980	7980	0
543	20241010	111500	236837780	7980	7980	7980	7980	0
544	20241010	111400	236837780	7980	7980	7980	7980	3
545	20241010	111300	236813840	7980	7980	7980	7980	0
546	20241010	111200	236813840	7980	7980	7980	7980	0
547	20241010	111100	236813840	7980	7980	7980	7980	0
548	20241010	111000	236813840	7980	7980	7980	7980	100
549	20241010	110900	236015840	7980	7980	7980	7980	2
550	20241010	110800	235999880	7990	7990	7990	7990	0
551	20241010	110700	235999880	7990	7990	7990	7990	0
552	20241010	110600	235999880	7990	7990	7990	7990	0
553	20241010	110500	235999880	7990	7990	7990	7990	0
554	20241010	110400	235999880	7990	7990	7990	7990	0
555	20241010	110300	235999880	7990	7990	7990	7990	5
556	20241010	110200	235959930	7980	7980	7980	7980	0
557	20241010	110100	235959930	7980	7980	7980	7980	479
558	20241010	110000	232137510	7980	7980	7980	7980	0
559	20241010	105900	232137510	7980	7980	7980	7980	12
560	20241010	105800	232041750	7980	7980	7980	7980	0
561	20241010	105700	232041750	7980	7980	7980	7980	515
562	20241010	105600	227932050	7990	7990	7990	7990	3
563	20241010	105500	227908080	7990	7990	7990	7990	0
564	20241010	105400	227908080	7990	7990	7990	7990	113
565	20241010	105300	227005210	8000	8000	8000	8000	0
566	20241010	105200	227005210	8000	8000	8000	8000	0
567	20241010	105100	227005210	8000	8000	8000	8000	0
568	20241010	105000	227005210	8000	8000	8000	8000	0
569	20241010	104900	227005210	8000	8000	8000	8000	0
570	20241010	104800	227005210	8000	8000	8000	8000	0
571	20241010	104700	227005210	8000	8000	8000	8000	0
572	20241010	104600	227005210	8000	8000	8000	8000	0
573	20241010	104500	227005210	8000	8000	8000	8000	0
574	20241010	104400	227005210	8000	8000	8000	8000	1
575	20241010	104300	226997210	8000	8000	8000	8000	1
576	20241010	104200	226989210	7970	7970	7970	7970	0
577	20241010	104100	226989210	7970	7970	7970	7970	0
578	20241010	104000	226989210	7970	7980	7980	7970	536
579	20241010	103900	222712360	7980	7980	7980	7980	0
580	20241010	103800	222712360	7980	7980	7980	7980	7
581	20241010	103700	222656500	8010	8010	8010	8010	0
582	20241010	103600	222656500	8010	8010	8010	8010	0
583	20241010	103500	222656500	8010	8010	8010	8010	0
584	20241010	103400	222656500	8010	8010	8010	8010	10
585	20241010	103300	222576400	7970	7980	7980	7970	6
586	20241010	103200	222528560	8020	8020	8020	8020	0
587	20241010	103100	222528560	8020	8020	8020	8020	0
588	20241010	103000	222528560	8020	8020	8020	8020	0
589	20241010	102900	222528560	8020	8020	8020	8020	12
590	20241010	102800	222432320	7980	7980	7980	7980	50
591	20241010	102700	222033320	7970	7970	7970	7970	0
592	20241010	102600	222033320	7970	7970	7970	7970	1
593	20241010	102500	222025350	7950	7950	7950	7950	228
594	20241010	102400	220212750	7940	7940	7940	7940	642
595	20241010	102300	215115270	7940	7940	7940	7940	0
596	20241010	102200	215115270	7940	7940	7940	7940	10
597	20241010	102100	215035870	7940	7940	7940	7940	1
598	20241010	102000	215027930	7950	7950	7950	7950	0
599	20241010	101900	215027930	7950	7950	7950	7950	1
600	20241010	101800	215019980	7920	7920	7920	7920	0
601	20241010	101700	215019980	7920	7920	7920	7920	0
602	20241010	101600	215019980	7920	7920	7920	7920	0
603	20241010	101500	215019980	7920	7920	7920	7920	0
604	20241010	101400	215019980	7920	7920	7920	7920	0
605	20241010	101300	215019980	7920	7920	7920	7920	0
606	20241010	101200	215019980	7920	7920	7920	7920	0
607	20241010	101100	215019980	7920	7940	7940	7920	200
608	20241010	101000	213433000	7970	7970	7970	7970	0
609	20241010	100900	213433000	7970	7970	7970	7970	0
610	20241010	100800	213433000	7970	7970	7970	7970	0
611	20241010	100700	213433000	7970	7970	7970	7970	1
612	20241010	100600	213425030	7900	7900	7900	7900	157
613	20241010	100500	212184730	7900	7930	7930	7900	2000
614	20241010	100400	196363760	7930	7960	7960	7930	816
615	20241010	100300	189883240	7950	7950	7950	7950	15
616	20241010	100200	189763990	7950	7950	7950	7950	0
617	20241010	100100	189763990	7950	7960	7960	7950	430
618	20241010	100000	186344490	7970	7970	7970	7970	1
619	20241010	095900	186336520	7970	7970	7970	7970	10
620	20241010	095800	186256820	7970	7960	7970	7960	121
621	20241010	095700	185293340	7960	7960	7960	7960	0
622	20241010	095600	185293340	7960	7960	7960	7960	0
623	20241010	095500	185293340	7960	7960	7960	7960	361
624	20241010	095400	182419780	7970	7970	7970	7970	2
625	20241010	095300	182403840	7970	7970	7970	7970	0
626	20241010	095200	182403840	7970	7970	7970	7970	10
627	20241010	095100	182324140	7960	7960	7960	7960	200
628	20241010	095000	180732140	7960	7960	7960	7960	200
629	20241010	094900	179140140	7960	7970	7970	7960	825
630	20241010	094800	172566440	7990	7990	7990	7990	0
631	20241010	094700	172566440	7990	7990	7990	7990	0
632	20241010	094600	172566440	7990	7990	7990	7990	0
633	20241010	094500	172566440	7990	7990	7990	7980	337
634	20241010	094400	169877060	7990	7980	7990	7980	696
635	20241010	094300	164322880	7980	7980	7980	7980	2
636	20241010	094200	164306920	7980	7980	7980	7980	214
637	20241010	094100	162599200	7980	8000	8000	7980	1618
638	20241010	094000	149671240	8000	8000	8000	8000	1
639	20241010	093900	149663240	8000	8000	8000	8000	1031
640	20241010	093800	141415240	8020	8020	8020	8020	0
641	20241010	093700	141415240	8020	8020	8020	8020	198
642	20241010	093600	139827280	7990	7990	7990	7990	0
643	20241010	093500	139827280	7990	8000	8000	7990	1065
644	20241010	093400	131312930	8000	8000	8000	8000	0
645	20241010	093300	131312930	8000	8000	8000	8000	5
646	20241010	093200	131272930	7990	7990	7990	7990	749
647	20241010	093100	125288420	8000	8000	8000	8000	62
648	20241010	093000	124792420	8000	8000	8000	8000	327
649	20241010	092900	122176420	8000	7990	8000	7990	9
650	20241010	092800	122104450	8000	8000	8000	8000	0
651	20241010	092700	122104450	8000	8000	8000	8000	0
652	20241010	092600	122104450	8000	8000	8000	8000	11
653	20241010	092500	122016450	8000	8000	8000	8000	96
654	20241010	092400	121248450	8000	8010	8010	8000	500
655	20241010	092300	117247950	8040	8040	8040	8040	3
656	20241010	092200	117223830	8050	8030	8050	8030	728
657	20241010	092100	111368440	8050	8050	8050	8050	0
658	20241010	092000	111368440	8050	8050	8050	8050	0
659	20241010	091900	111368440	8050	8000	8050	8000	718
660	20241010	091800	105616070	8000	7990	8000	7970	651
661	20241010	091700	100418050	7990	8010	8010	7990	562
662	20241010	091600	95922230	8010	8040	8040	8010	815
663	20241010	091500	89381700	8050	8050	8050	8050	734
664	20241010	091400	83473000	8060	8080	8080	8060	157
665	20241010	091300	82207340	8080	8090	8090	8080	668
666	20241010	091200	76807220	8120	8120	8120	8120	0
667	20241010	091100	76807220	8120	8110	8120	8110	1053
668	20241010	091000	68266860	8100	8100	8100	8100	0
669	20241010	090900	68266860	8100	8100	8100	8100	93
670	20241010	090800	67513560	8090	8040	8090	8040	7365
671	20241010	090700	8157720	8040	8040	8040	8040	50
672	20241010	090600	7755720	8040	8050	8050	8040	236
673	20241010	090500	5857130	8070	8070	8070	8070	30
674	20241010	090400	5615030	8070	8080	8080	8070	530
675	20241010	090300	1332930	8090	8090	8100	8090	77
676	20241010	090200	709990	8080	8080	8080	8080	47
677	20241010	090100	330230	8080	8080	8080	8080	6
678	20241010	090000	281750	8050	8050	8050	8050	35