KissMeData/078070/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	200200	159521690	9870	9870	9870	9870	252
3	20241008	200100	159521690	9870	9870	9870	9870	0
4	20241008	200000	159521690	9870	9870	9870	9870	0
5	20241008	195900	159521690	9870	9870	9870	9870	0
6	20241008	195800	159521690	9870	9870	9870	9870	0
7	20241008	195700	159521690	9870	9870	9870	9870	0
8	20241008	195600	159521690	9870	9870	9870	9870	0
9	20241008	195500	159521690	9870	9870	9870	9870	0
10	20241008	195400	159521690	9870	9870	9870	9870	0
11	20241008	195300	159521690	9870	9870	9870	9870	0
12	20241008	195200	159521690	9870	9870	9870	9870	0
13	20241008	195100	159521690	9870	9870	9870	9870	0
14	20241008	195000	159521690	9870	9870	9870	9870	0
15	20241008	194900	159521690	9870	9870	9870	9870	0
16	20241008	194800	159521690	9870	9870	9870	9870	0
17	20241008	194700	159521690	9870	9870	9870	9870	0
18	20241008	194600	159521690	9870	9870	9870	9870	0
19	20241008	194500	159521690	9870	9870	9870	9870	0
20	20241008	194400	159521690	9870	9870	9870	9870	0
21	20241008	194300	159521690	9870	9870	9870	9870	0
22	20241008	194200	159521690	9870	9870	9870	9870	0
23	20241008	194100	159521690	9870	9870	9870	9870	0
24	20241008	194000	159521690	9870	9870	9870	9870	0
25	20241008	193900	159521690	9870	9870	9870	9870	0
26	20241008	193800	159521690	9870	9870	9870	9870	0
27	20241008	193700	159521690	9870	9870	9870	9870	0
28	20241008	193600	159521690	9870	9870	9870	9870	0
29	20241008	193500	159521690	9870	9870	9870	9870	0
30	20241008	193400	159521690	9870	9870	9870	9870	0
31	20241008	193300	159521690	9870	9870	9870	9870	0
32	20241008	193200	159521690	9870	9870	9870	9870	252
33	20241008	193100	159521690	9870	9870	9870	9870	0
34	20241008	193000	159521690	9870	9870	9870	9870	0
35	20241008	192900	159521690	9870	9870	9870	9870	0
36	20241008	192800	159521690	9870	9870	9870	9870	0
37	20241008	192700	159521690	9870	9870	9870	9870	0
38	20241008	192600	159521690	9870	9870	9870	9870	0
39	20241008	192500	159521690	9870	9870	9870	9870	0
40	20241008	192400	159521690	9870	9870	9870	9870	0
41	20241008	192300	159521690	9870	9870	9870	9870	0
42	20241008	192200	159521690	9870	9870	9870	9870	0
43	20241008	192100	159521690	9870	9870	9870	9870	0
44	20241008	192000	159521690	9870	9870	9870	9870	0
45	20241008	191900	159521690	9870	9870	9870	9870	0
46	20241008	191800	159521690	9870	9870	9870	9870	0
47	20241008	191700	159521690	9870	9870	9870	9870	0
48	20241008	191600	159521690	9870	9870	9870	9870	0
49	20241008	191500	159521690	9870	9870	9870	9870	0
50	20241008	191400	159521690	9870	9870	9870	9870	0
51	20241008	191300	159521690	9870	9870	9870	9870	0
52	20241008	191200	159521690	9870	9870	9870	9870	0
53	20241008	191100	159521690	9870	9870	9870	9870	0
54	20241008	191000	159521690	9870	9870	9870	9870	0
55	20241008	190900	159521690	9870	9870	9870	9870	0
56	20241008	190800	159521690	9870	9870	9870	9870	0
57	20241008	190700	159521690	9870	9870	9870	9870	0
58	20241008	190600	159521690	9870	9870	9870	9870	0
59	20241008	190500	159521690	9870	9870	9870	9870	0
60	20241008	190400	159521690	9870	9870	9870	9870	0
61	20241008	190300	159521690	9870	9870	9870	9870	0
62	20241008	190200	159521690	9870	9870	9870	9870	252
63	20241008	190100	159521690	9870	9870	9870	9870	0
64	20241008	190000	159521690	9870	9870	9870	9870	0
65	20241008	185900	159521690	9870	9870	9870	9870	0
66	20241008	185800	159521690	9870	9870	9870	9870	0
67	20241008	185700	159521690	9870	9870	9870	9870	0
68	20241008	185600	159521690	9870	9870	9870	9870	0
69	20241008	185500	159521690	9870	9870	9870	9870	0
70	20241008	185400	159521690	9870	9870	9870	9870	0
71	20241008	185300	159521690	9870	9870	9870	9870	0
72	20241008	185200	159521690	9870	9870	9870	9870	0
73	20241008	185100	159521690	9870	9870	9870	9870	0
74	20241008	185000	159521690	9870	9870	9870	9870	0
75	20241008	184900	159521690	9870	9870	9870	9870	0
76	20241008	184800	159521690	9870	9870	9870	9870	0
77	20241008	184700	159521690	9870	9870	9870	9870	0
78	20241008	184600	159521690	9870	9870	9870	9870	0
79	20241008	184500	159521690	9870	9870	9870	9870	0
80	20241008	184400	159521690	9870	9870	9870	9870	0
81	20241008	184300	159521690	9870	9870	9870	9870	0
82	20241008	184200	159521690	9870	9870	9870	9870	0
83	20241008	184100	159521690	9870	9870	9870	9870	0
84	20241008	184000	159521690	9870	9870	9870	9870	0
85	20241008	183900	159521690	9870	9870	9870	9870	0
86	20241008	183800	159521690	9870	9870	9870	9870	0
87	20241008	183700	159521690	9870	9870	9870	9870	0
88	20241008	183600	159521690	9870	9870	9870	9870	0
89	20241008	183500	159521690	9870	9870	9870	9870	0
90	20241008	183400	159521690	9870	9870	9870	9870	0
91	20241008	183300	159521690	9870	9870	9870	9870	0
92	20241008	183200	159521690	9870	9870	9870	9870	252
93	20241008	183100	159521690	9870	9870	9870	9870	0
94	20241008	183000	159521690	9870	9870	9870	9870	0
95	20241008	182900	159521690	9870	9870	9870	9870	0
96	20241008	182800	159521690	9870	9870	9870	9870	0
97	20241008	182700	159521690	9870	9870	9870	9870	0
98	20241008	182600	159521690	9870	9870	9870	9870	0
99	20241008	182500	159521690	9870	9870	9870	9870	0
100	20241008	182400	159521690	9870	9870	9870	9870	0
101	20241008	182300	159521690	9870	9870	9870	9870	0
102	20241008	182200	159521690	9870	9870	9870	9870	0
103	20241008	182100	159521690	9870	9870	9870	9870	0
104	20241008	182000	159521690	9870	9870	9870	9870	0
105	20241008	181900	159521690	9870	9870	9870	9870	0
106	20241008	181800	159521690	9870	9870	9870	9870	0
107	20241008	181700	159521690	9870	9870	9870	9870	0
108	20241008	181600	159521690	9870	9870	9870	9870	0
109	20241008	181500	159521690	9870	9870	9870	9870	0
110	20241008	181400	159521690	9870	9870	9870	9870	0
111	20241008	181300	159521690	9870	9870	9870	9870	0
112	20241008	181200	159521690	9870	9870	9870	9870	0
113	20241008	181100	159521690	9870	9870	9870	9870	0
114	20241008	181000	159521690	9870	9870	9870	9870	0
115	20241008	180900	159521690	9870	9870	9870	9870	0
116	20241008	180800	159521690	9870	9870	9870	9870	0
117	20241008	180700	159521690	9870	9870	9870	9870	0
118	20241008	180600	159521690	9870	9870	9870	9870	0
119	20241008	180500	159521690	9870	9870	9870	9870	0
120	20241008	180400	159521690	9870	9870	9870	9870	0
121	20241008	180300	159521690	9870	9870	9870	9870	0
122	20241008	180200	159521690	9870	9870	9870	9870	252
123	20241008	180100	159521690	9870	9870	9870	9870	0
124	20241008	180000	159521690	9870	9870	9870	9870	0
125	20241008	175900	159521690	9870	9870	9870	9870	0
126	20241008	175800	159521690	9870	9870	9870	9870	0
127	20241008	175700	159521690	9870	9870	9870	9870	0
128	20241008	175600	159521690	9870	9870	9870	9870	0
129	20241008	175500	159521690	9870	9870	9870	9870	0
130	20241008	175400	159521690	9870	9870	9870	9870	0
131	20241008	175300	159521690	9870	9870	9870	9870	0
132	20241008	175200	159521690	9870	9870	9870	9870	0
133	20241008	175100	159521690	9870	9870	9870	9870	0
134	20241008	175000	159521690	9870	9870	9870	9870	0
135	20241008	174900	159521690	9870	9870	9870	9870	0
136	20241008	174800	159521690	9870	9870	9870	9870	0
137	20241008	174700	159521690	9870	9870	9870	9870	0
138	20241008	174600	159521690	9870	9870	9870	9870	0
139	20241008	174500	159521690	9870	9870	9870	9870	0
140	20241008	174400	159521690	9870	9870	9870	9870	0
141	20241008	174300	159521690	9870	9870	9870	9870	0
142	20241008	174200	159521690	9870	9870	9870	9870	0
143	20241008	174100	159521690	9870	9870	9870	9870	0
144	20241008	174000	159521690	9870	9870	9870	9870	0
145	20241008	173900	159521690	9870	9870	9870	9870	0
146	20241008	173800	159521690	9870	9870	9870	9870	0
147	20241008	173700	159521690	9870	9870	9870	9870	0
148	20241008	173600	159521690	9870	9870	9870	9870	0
149	20241008	173500	159521690	9870	9870	9870	9870	0
150	20241008	173400	159521690	9870	9870	9870	9870	0
151	20241008	173300	159521690	9870	9870	9870	9870	0
152	20241008	173200	159521690	9870	9870	9870	9870	252
153	20241008	173100	159521690	9870	9870	9870	9870	0
154	20241008	173000	159521690	9870	9870	9870	9870	0
155	20241008	172900	159521690	9870	9870	9870	9870	0
156	20241008	172800	159521690	9870	9870	9870	9870	0
157	20241008	172700	159521690	9870	9870	9870	9870	0
158	20241008	172600	159521690	9870	9870	9870	9870	0
159	20241008	172500	159521690	9870	9870	9870	9870	0
160	20241008	172400	159521690	9870	9870	9870	9870	0
161	20241008	172300	159521690	9870	9870	9870	9870	0
162	20241008	172200	159521690	9870	9870	9870	9870	0
163	20241008	172100	159521690	9870	9870	9870	9870	0
164	20241008	172000	159521690	9870	9870	9870	9870	0
165	20241008	171900	159521690	9870	9870	9870	9870	0
166	20241008	171800	159521690	9870	9870	9870	9870	0
167	20241008	171700	159521690	9870	9870	9870	9870	0
168	20241008	171600	159521690	9870	9870	9870	9870	0
169	20241008	171500	159521690	9870	9870	9870	9870	0
170	20241008	171400	159521690	9870	9870	9870	9870	0
171	20241008	171300	159521690	9870	9870	9870	9870	0
172	20241008	171200	159521690	9870	9870	9870	9870	0
173	20241008	171100	159521690	9870	9870	9870	9870	0
174	20241008	171000	159521690	9870	9870	9870	9870	0
175	20241008	170900	159521690	9870	9870	9870	9870	0
176	20241008	170800	159521690	9870	9870	9870	9870	0
177	20241008	170700	159521690	9870	9870	9870	9870	0
178	20241008	170600	159521690	9870	9870	9870	9870	0
179	20241008	170500	159521690	9870	9870	9870	9870	0
180	20241008	170400	159521690	9870	9870	9870	9870	0
181	20241008	170300	159521690	9870	9870	9870	9870	0
182	20241008	170200	159521690	9870	9870	9870	9870	252
183	20241008	170100	159521690	9870	9870	9870	9870	0
184	20241008	170000	159521690	9870	9870	9870	9870	0
185	20241008	165900	159521690	9870	9870	9870	9870	0
186	20241008	165800	159521690	9870	9870	9870	9870	0
187	20241008	165700	159521690	9870	9870	9870	9870	0
188	20241008	165600	159521690	9870	9870	9870	9870	0
189	20241008	165500	159521690	9870	9870	9870	9870	0
190	20241008	165400	159521690	9870	9870	9870	9870	0
191	20241008	165300	159521690	9870	9870	9870	9870	0
192	20241008	165200	159521690	9870	9870	9870	9870	0
193	20241008	165100	159521690	9870	9870	9870	9870	0
194	20241008	165000	159521690	9870	9870	9870	9870	0
195	20241008	164900	159521690	9870	9870	9870	9870	0
196	20241008	164800	159521690	9870	9870	9870	9870	0
197	20241008	164700	159521690	9870	9870	9870	9870	0
198	20241008	164600	159521690	9870	9870	9870	9870	0
199	20241008	164500	159521690	9870	9870	9870	9870	0
200	20241008	164400	159521690	9870	9870	9870	9870	0
201	20241008	164300	159521690	9870	9870	9870	9870	0
202	20241008	164200	159521690	9870	9870	9870	9870	0
203	20241008	164100	159521690	9870	9870	9870	9870	0
204	20241008	164000	159521690	9870	9870	9870	9870	0
205	20241008	163900	159521690	9870	9870	9870	9870	0
206	20241008	163800	159521690	9870	9870	9870	9870	0
207	20241008	163700	159521690	9870	9870	9870	9870	0
208	20241008	163600	159521690	9870	9870	9870	9870	0
209	20241008	163500	159521690	9870	9870	9870	9870	0
210	20241008	163400	159521690	9870	9870	9870	9870	0
211	20241008	163300	159521690	9870	9870	9870	9870	0
212	20241008	163200	159521690	9870	9870	9870	9870	252
213	20241008	163100	159521690	9870	9870	9870	9870	0
214	20241008	163000	159521690	9870	9870	9870	9870	0
215	20241008	162900	159521690	9870	9870	9870	9870	0
216	20241008	162800	159521690	9870	9870	9870	9870	0
217	20241008	162700	159521690	9870	9870	9870	9870	0
218	20241008	162600	159521690	9870	9870	9870	9870	0
219	20241008	162500	159521690	9870	9870	9870	9870	0
220	20241008	162400	159521690	9870	9870	9870	9870	0
221	20241008	162300	159521690	9870	9870	9870	9870	0
222	20241008	162200	159521690	9870	9870	9870	9870	0
223	20241008	162100	159521690	9870	9870	9870	9870	0
224	20241008	162000	159521690	9870	9870	9870	9870	0
225	20241008	161900	159521690	9870	9870	9870	9870	0
226	20241008	161800	159521690	9870	9870	9870	9870	0
227	20241008	161700	159521690	9870	9870	9870	9870	0
228	20241008	161600	159521690	9870	9870	9870	9870	0
229	20241008	161500	159521690	9870	9870	9870	9870	0
230	20241008	161400	159521690	9870	9870	9870	9870	0
231	20241008	161300	159521690	9870	9870	9870	9870	0
232	20241008	161200	159521690	9870	9870	9870	9870	0
233	20241008	161100	159521690	9870	9870	9870	9870	0
234	20241008	161000	159521690	9870	9870	9870	9870	0
235	20241008	160900	159521690	9870	9870	9870	9870	0
236	20241008	160800	159521690	9870	9870	9870	9870	0
237	20241008	160700	159521690	9870	9870	9870	9870	0
238	20241008	160600	159521690	9870	9870	9870	9870	0
239	20241008	160500	159521690	9870	9870	9870	9870	0
240	20241008	160400	159521690	9870	9870	9870	9870	0
241	20241008	160300	159521690	9870	9870	9870	9870	0
242	20241008	160200	159521690	9870	9870	9870	9870	252
243	20241008	160100	159521690	9870	9870	9870	9870	0
244	20241008	160000	159521690	9870	9870	9870	9870	0
245	20241008	155900	159521690	9870	9870	9870	9870	0
246	20241008	155800	159521690	9870	9870	9870	9870	0
247	20241008	155700	159521690	9870	9870	9870	9870	0
248	20241008	155600	159521690	9870	9870	9870	9870	0
249	20241008	155500	159521690	9870	9870	9870	9870	0
250	20241008	155400	159521690	9870	9870	9870	9870	0
251	20241008	155300	159521690	9870	9870	9870	9870	0
252	20241008	155200	159521690	9870	9870	9870	9870	0
253	20241008	155100	159521690	9870	9870	9870	9870	0
254	20241008	155000	159521690	9870	9870	9870	9870	0
255	20241008	154900	159521690	9870	9870	9870	9870	0
256	20241008	154800	159521690	9870	9870	9870	9870	0
257	20241008	154700	159521690	9870	9870	9870	9870	0
258	20241008	154600	159521690	9870	9870	9870	9870	0
259	20241008	154500	159521690	9870	9870	9870	9870	0
260	20241008	154400	159521690	9870	9870	9870	9870	0
261	20241008	154300	159521690	9870	9870	9870	9870	0
262	20241008	154200	159521690	9870	9870	9870	9870	0
263	20241008	154100	159521690	9870	9870	9870	9870	0
264	20241008	154000	159521690	9870	9870	9870	9870	0
265	20241008	153900	159521690	9870	9870	9870	9870	0
266	20241008	153800	159521690	9870	9870	9870	9870	0
267	20241008	153700	159521690	9870	9870	9870	9870	0
268	20241008	153600	159521690	9870	9870	9870	9870	0
269	20241008	153500	159521690	9870	9870	9870	9870	0
270	20241008	153400	159521690	9870	9870	9870	9870	0
271	20241008	153300	159521690	9870	9870	9870	9870	0
272	20241008	153200	159521690	9870	9870	9870	9870	252
273	20241008	153100	159521690	9870	9870	9870	9870	0
274	20241008	153000	159521690	9870	9870	9870	9870	252
275	20241008	152900	157034450	9870	9870	9870	9870	0
276	20241008	152800	157034450	9870	9870	9870	9870	0
277	20241008	152700	157034450	9870	9870	9870	9870	0
278	20241008	152600	157034450	9870	9870	9870	9870	0
279	20241008	152500	157034450	9870	9870	9870	9870	0
280	20241008	152400	157034450	9870	9870	9870	9870	0
281	20241008	152300	157034450	9870	9870	9870	9870	0
282	20241008	152200	157034450	9870	9870	9870	9870	0
283	20241008	152100	157034450	9870	9870	9870	9870	0
284	20241008	152000	157034450	9870	9870	9870	9870	0
285	20241008	151900	157034450	9870	9870	9870	9870	1
286	20241008	151800	157024580	9870	9870	9870	9870	0
287	20241008	151700	157024580	9870	9870	9870	9870	0
288	20241008	151600	157024580	9870	9870	9870	9870	0
289	20241008	151500	157024580	9870	9870	9870	9870	0
290	20241008	151400	157024580	9870	9870	9870	9870	0
291	20241008	151300	157024580	9870	9820	9870	9820	25
292	20241008	151200	156778380	9820	9770	9820	9770	111
293	20241008	151100	155693410	9770	9770	9770	9770	50
294	20241008	151000	155204910	9890	9750	9890	9750	2
295	20241008	150900	155185270	9900	9900	9900	9900	0
296	20241008	150800	155185270	9900	9900	9900	9900	0
297	20241008	150700	155185270	9900	9870	9900	9870	330
298	20241008	150600	151919500	9870	9870	9870	9870	4
299	20241008	150500	151880020	9870	9850	9870	9850	49
300	20241008	150400	151397020	9850	9790	9850	9790	1048
301	20241008	150300	141111520	9790	9730	9790	9730	300
302	20241008	150200	138182990	9700	9690	9700	9690	1495
303	20241008	150100	123692310	9700	9700	9700	9700	0
304	20241008	150000	123692310	9700	9700	9700	9700	0
305	20241008	145900	123692310	9700	9700	9700	9700	0
306	20241008	145800	123692310	9700	9700	9700	9700	0
307	20241008	145700	123692310	9700	9700	9700	9700	0
308	20241008	145600	123692310	9700	9700	9700	9700	0
309	20241008	145500	123692310	9700	9680	9700	9680	1444
310	20241008	145400	109700370	9740	9740	9740	9740	0
311	20241008	145300	109700370	9740	9740	9740	9740	0
312	20241008	145200	109700370	9740	9740	9740	9740	0
313	20241008	145100	109700370	9740	9740	9740	9740	0
314	20241008	145000	109700370	9740	9740	9740	9740	0
315	20241008	144900	109700370	9740	9720	9740	9720	58
316	20241008	144800	109135780	9710	9690	9710	9690	100
317	20241008	144700	108165790	9620	9620	9620	9620	0
318	20241008	144600	108165790	9620	9690	9740	9620	385
319	20241008	144500	104452600	9650	9650	9650	9650	0
320	20241008	144400	104452600	9650	9650	9650	9650	0
321	20241008	144300	104452600	9650	9620	9650	9620	4
322	20241008	144200	104414060	9610	9580	9610	9580	1280
323	20241008	144100	92141610	9580	9580	9580	9580	0
324	20241008	144000	92141610	9580	9580	9580	9580	0
325	20241008	143900	92141610	9580	9580	9580	9580	0
326	20241008	143800	92141610	9580	9570	9580	9570	1537
327	20241008	143700	77420150	9560	9550	9560	9550	600
328	20241008	143600	71687150	9550	9550	9550	9550	0
329	20241008	143500	71687150	9550	9550	9550	9550	0
330	20241008	143400	71687150	9550	9550	9550	9550	0
331	20241008	143300	71687150	9550	9550	9550	9550	0
332	20241008	143200	71687150	9550	9550	9550	9550	10
333	20241008	143100	71591650	9550	9550	9550	9550	0
334	20241008	143000	71591650	9550	9550	9550	9550	0
335	20241008	142900	71591650	9550	9550	9550	9550	0
336	20241008	142800	71591650	9550	9550	9550	9550	1
337	20241008	142700	71582100	9530	9530	9530	9530	0
338	20241008	142600	71582100	9530	9530	9530	9530	0
339	20241008	142500	71582100	9530	9530	9530	9530	0
340	20241008	142400	71582100	9530	9530	9530	9530	0
341	20241008	142300	71582100	9530	9530	9530	9530	0
342	20241008	142200	71582100	9530	9530	9530	9530	0
343	20241008	142100	71582100	9530	9540	9540	9530	139
344	20241008	142000	70256090	9550	9550	9550	9550	0
345	20241008	141900	70256090	9550	9550	9550	9550	0
346	20241008	141800	70256090	9550	9550	9550	9550	0
347	20241008	141700	70256090	9550	9550	9550	9550	0
348	20241008	141600	70256090	9550	9550	9550	9550	0
349	20241008	141500	70256090	9550	9550	9550	9550	0
350	20241008	141400	70256090	9550	9550	9550	9550	0
351	20241008	141300	70256090	9550	9550	9550	9550	0
352	20241008	141200	70256090	9550	9550	9550	9550	0
353	20241008	141100	70256090	9550	9550	9550	9550	0
354	20241008	141000	70256090	9550	9550	9550	9550	0
355	20241008	140900	70256090	9550	9550	9550	9550	0
356	20241008	140800	70256090	9550	9550	9550	9550	0
357	20241008	140700	70256090	9550	9550	9550	9550	0
358	20241008	140600	70256090	9550	9550	9550	9550	0
359	20241008	140500	70256090	9550	9550	9550	9550	1
360	20241008	140400	70246540	9550	9550	9550	9550	0
361	20241008	140300	70246540	9550	9550	9550	9550	0
362	20241008	140200	70246540	9550	9550	9550	9550	0
363	20241008	140100	70246540	9550	9550	9550	9550	0
364	20241008	140000	70246540	9550	9550	9550	9550	0
365	20241008	135900	70246540	9550	9550	9550	9550	14
366	20241008	135800	70112840	9550	9550	9550	9550	0
367	20241008	135700	70112840	9550	9550	9550	9550	0
368	20241008	135600	70112840	9550	9550	9550	9550	0
369	20241008	135500	70112840	9550	9550	9550	9550	0
370	20241008	135400	70112840	9550	9550	9550	9550	0
371	20241008	135300	70112840	9550	9550	9550	9550	0
372	20241008	135200	70112840	9550	9550	9550	9550	1
373	20241008	135100	70103290	9550	9550	9550	9550	0
374	20241008	135000	70103290	9550	9550	9550	9550	0
375	20241008	134900	70103290	9550	9550	9550	9550	0
376	20241008	134800	70103290	9550	9550	9550	9550	0
377	20241008	134700	70103290	9550	9550	9550	9550	0
378	20241008	134600	70103290	9550	9550	9550	9550	0
379	20241008	134500	70103290	9550	9550	9550	9550	1
380	20241008	134400	70093740	9560	9560	9560	9560	0
381	20241008	134300	70093740	9560	9560	9560	9560	0
382	20241008	134200	70093740	9560	9560	9560	9560	0
383	20241008	134100	70093740	9560	9560	9560	9560	0
384	20241008	134000	70093740	9560	9560	9560	9560	0
385	20241008	133900	70093740	9560	9560	9560	9560	0
386	20241008	133800	70093740	9560	9560	9560	9560	0
387	20241008	133700	70093740	9560	9560	9560	9560	0
388	20241008	133600	70093740	9560	9560	9560	9560	0
389	20241008	133500	70093740	9560	9560	9560	9560	10
390	20241008	133400	69998140	9560	9550	9560	9550	2
391	20241008	133300	69979030	9560	9560	9560	9560	0
392	20241008	133200	69979030	9560	9560	9560	9560	0
393	20241008	133100	69979030	9560	9560	9560	9560	0
394	20241008	133000	69979030	9560	9560	9560	9560	0
395	20241008	132900	69979030	9560	9530	9560	9530	223
396	20241008	132800	67851930	9530	9530	9530	9530	0
397	20241008	132700	67851930	9530	9530	9530	9530	51
398	20241008	132600	67365900	9530	9530	9530	9530	0
399	20241008	132500	67365900	9530	9530	9530	9530	141
400	20241008	132400	66022170	9530	9530	9530	9530	0
401	20241008	132300	66022170	9530	9530	9530	9530	0
402	20241008	132200	66022170	9530	9530	9530	9530	0
403	20241008	132100	66022170	9530	9530	9530	9530	0
404	20241008	132000	66022170	9530	9530	9530	9530	0
405	20241008	131900	66022170	9530	9530	9530	9530	0
406	20241008	131800	66022170	9530	9530	9530	9530	0
407	20241008	131700	66022170	9530	9530	9530	9530	0
408	20241008	131600	66022170	9530	9530	9530	9530	0
409	20241008	131500	66022170	9530	9530	9530	9530	0
410	20241008	131400	66022170	9530	9530	9530	9530	0
411	20241008	131300	66022170	9530	9530	9530	9530	1
412	20241008	131200	66012640	9530	9530	9530	9530	0
413	20241008	131100	66012640	9530	9530	9530	9530	0
414	20241008	131000	66012640	9530	9530	9530	9530	0
415	20241008	130900	66012640	9530	9530	9530	9530	0
416	20241008	130800	66012640	9530	9530	9530	9530	0
417	20241008	130700	66012640	9530	9530	9530	9530	0
418	20241008	130600	66012640	9530	9530	9530	9530	1
419	20241008	130500	66003110	9530	9530	9530	9530	0
420	20241008	130400	66003110	9530	9530	9530	9530	5
421	20241008	130300	65955460	9530	9530	9530	9530	0
422	20241008	130200	65955460	9530	9530	9530	9530	0
423	20241008	130100	65955460	9530	9530	9530	9530	4
424	20241008	130000	65917340	9530	9530	9530	9530	0
425	20241008	125900	65917340	9530	9530	9530	9530	10
426	20241008	125800	65822040	9530	9530	9530	9530	0
427	20241008	125700	65822040	9530	9530	9530	9530	7
428	20241008	125600	65755330	9530	9530	9530	9530	25
429	20241008	125500	65517080	9520	9520	9520	9520	100
430	20241008	125400	64565080	9480	9480	9480	9480	0
431	20241008	125300	64565080	9480	9480	9480	9480	0
432	20241008	125200	64565080	9480	9530	9530	9480	218
433	20241008	125100	62493980	9530	9530	9530	9530	88
434	20241008	125000	61655340	9530	9530	9530	9530	0
435	20241008	124900	61655340	9530	9530	9530	9530	320
436	20241008	124800	58605740	9530	9530	9530	9530	6
437	20241008	124700	58548560	9540	9540	9540	9540	0
438	20241008	124600	58548560	9540	9540	9540	9540	0
439	20241008	124500	58548560	9540	9540	9540	9540	0
440	20241008	124400	58548560	9540	9540	9540	9540	0
441	20241008	124300	58548560	9540	9540	9540	9540	1
442	20241008	124200	58539020	9540	9540	9540	9540	0
443	20241008	124100	58539020	9540	9540	9540	9540	3
444	20241008	124000	58510400	9540	9540	9540	9540	0
445	20241008	123900	58510400	9540	9540	9540	9540	10
446	20241008	123800	58415000	9550	9550	9550	9550	0
447	20241008	123700	58415000	9550	9550	9550	9550	0
448	20241008	123600	58415000	9550	9550	9550	9550	0
449	20241008	123500	58415000	9550	9550	9550	9550	16
450	20241008	123400	58262200	9550	9550	9550	9550	0
451	20241008	123300	58262200	9550	9550	9550	9550	10
452	20241008	123200	58166700	9540	9540	9540	9540	0
453	20241008	123100	58166700	9540	9540	9540	9540	0
454	20241008	123000	58166700	9540	9540	9540	9540	0
455	20241008	122900	58166700	9540	9540	9540	9540	0
456	20241008	122800	58166700	9540	9540	9540	9540	0
457	20241008	122700	58166700	9540	9540	9540	9540	0
458	20241008	122600	58166700	9540	9540	9540	9540	0
459	20241008	122500	58166700	9540	9540	9540	9540	0
460	20241008	122400	58166700	9540	9540	9540	9540	0
461	20241008	122300	58166700	9540	9540	9540	9540	0
462	20241008	122200	58166700	9540	9540	9540	9540	0
463	20241008	122100	58166700	9540	9540	9540	9540	160
464	20241008	122000	56640300	9540	9540	9540	9540	0
465	20241008	121900	56640300	9540	9540	9540	9540	0
466	20241008	121800	56640300	9540	9540	9540	9540	0
467	20241008	121700	56640300	9540	9540	9540	9540	0
468	20241008	121600	56640300	9540	9540	9540	9540	6
469	20241008	121500	56583060	9540	9540	9540	9540	2
470	20241008	121400	56563980	9530	9530	9530	9530	0
471	20241008	121300	56563980	9530	9530	9530	9530	1
472	20241008	121200	56554450	9500	9500	9500	9500	6
473	20241008	121100	56497450	9500	9500	9500	9500	0
474	20241008	121000	56497450	9500	9500	9500	9500	101
475	20241008	120900	55537950	9510	9510	9510	9510	0
476	20241008	120800	55537950	9510	9510	9510	9510	1
477	20241008	120700	55528440	9510	9520	9520	9510	6
478	20241008	120600	55471350	9530	9540	9540	9530	18
479	20241008	120500	55299800	9550	9550	9550	9550	5
480	20241008	120400	55252050	9550	9550	9550	9550	10
481	20241008	120300	55156550	9560	9560	9560	9560	9
482	20241008	120200	55070510	9560	9560	9560	9560	0
483	20241008	120100	55070510	9560	9560	9560	9560	0
484	20241008	120000	55070510	9560	9560	9560	9560	0
485	20241008	115900	55070510	9560	9550	9560	9550	2
486	20241008	115800	55051400	9550	9550	9550	9550	1
487	20241008	115700	55041850	9550	9550	9550	9550	0
488	20241008	115600	55041850	9550	9550	9550	9550	48
489	20241008	115500	54583450	9550	9550	9550	9550	0
490	20241008	115400	54583450	9550	9550	9550	9550	0
491	20241008	115300	54583450	9550	9550	9550	9550	0
492	20241008	115200	54583450	9550	9550	9550	9550	0
493	20241008	115100	54583450	9550	9550	9550	9550	0
494	20241008	115000	54583450	9550	9550	9550	9550	0
495	20241008	114900	54583450	9550	9550	9550	9550	0
496	20241008	114800	54583450	9550	9550	9550	9550	1
497	20241008	114700	54573900	9550	9550	9550	9550	0
498	20241008	114600	54573900	9550	9550	9550	9550	0
499	20241008	114500	54573900	9550	9550	9550	9550	0
500	20241008	114400	54573900	9550	9550	9550	9550	0
501	20241008	114300	54573900	9550	9550	9550	9550	0
502	20241008	114200	54573900	9550	9550	9550	9550	7
503	20241008	114100	54507050	9550	9550	9550	9550	10
504	20241008	114000	54411550	9560	9560	9560	9560	0
505	20241008	113900	54411550	9560	9560	9560	9560	0
506	20241008	113800	54411550	9560	9560	9560	9560	0
507	20241008	113700	54411550	9560	9560	9560	9560	0
508	20241008	113600	54411550	9560	9560	9560	9560	0
509	20241008	113500	54411550	9560	9560	9560	9560	2
510	20241008	113400	54392430	9560	9560	9560	9560	0
511	20241008	113300	54392430	9560	9560	9560	9560	0
512	20241008	113200	54392430	9560	9560	9560	9560	1
513	20241008	113100	54382870	9550	9550	9550	9550	0
514	20241008	113000	54382870	9550	9550	9550	9550	0
515	20241008	112900	54382870	9550	9550	9550	9550	174
516	20241008	112800	52721170	9560	9560	9560	9560	11
517	20241008	112700	52616010	9560	9560	9560	9560	2
518	20241008	112600	52596890	9560	9560	9560	9560	0
519	20241008	112500	52596890	9560	9560	9560	9560	1
520	20241008	112400	52587330	9560	9560	9560	9560	0
521	20241008	112300	52587330	9560	9560	9560	9560	0
522	20241008	112200	52587330	9560	9560	9560	9560	0
523	20241008	112100	52587330	9560	9560	9560	9560	0
524	20241008	112000	52587330	9560	9560	9560	9560	0
525	20241008	111900	52587330	9560	9560	9560	9560	4
526	20241008	111800	52549090	9540	9540	9540	9540	0
527	20241008	111700	52549090	9540	9540	9540	9540	0
528	20241008	111600	52549090	9540	9540	9540	9540	0
529	20241008	111500	52549090	9540	9540	9540	9540	0
530	20241008	111400	52549090	9540	9540	9540	9540	0
531	20241008	111300	52549090	9540	9540	9540	9540	0
532	20241008	111200	52549090	9540	9540	9540	9540	0
533	20241008	111100	52549090	9540	9540	9540	9540	0
534	20241008	111000	52549090	9540	9540	9540	9540	0
535	20241008	110900	52549090	9540	9540	9540	9540	0
536	20241008	110800	52549090	9540	9540	9540	9540	0
537	20241008	110700	52549090	9540	9540	9540	9540	0
538	20241008	110600	52549090	9540	9540	9540	9540	0
539	20241008	110500	52549090	9540	9540	9540	9540	0
540	20241008	110400	52549090	9540	9540	9540	9540	2
541	20241008	110300	52530010	9550	9550	9550	9550	0
542	20241008	110200	52530010	9550	9550	9550	9550	110
543	20241008	110100	51479510	9550	9550	9550	9550	0
544	20241008	110000	51479510	9550	9550	9550	9550	0
545	20241008	105900	51479510	9550	9550	9550	9550	0
546	20241008	105800	51479510	9550	9550	9550	9550	168
547	20241008	105700	49875110	9550	9550	9550	9550	0
548	20241008	105600	49875110	9550	9550	9550	9550	0
549	20241008	105500	49875110	9550	9550	9550	9550	0
550	20241008	105400	49875110	9550	9550	9550	9550	1
551	20241008	105300	49865560	9550	9550	9550	9550	1
552	20241008	105200	49856010	9550	9550	9550	9550	0
553	20241008	105100	49856010	9550	9550	9550	9550	0
554	20241008	105000	49856010	9550	9550	9550	9550	0
555	20241008	104900	49856010	9550	9550	9550	9550	0
556	20241008	104800	49856010	9550	9550	9550	9550	0
557	20241008	104700	49856010	9550	9550	9550	9550	11
558	20241008	104600	49750960	9540	9540	9540	9540	0
559	20241008	104500	49750960	9540	9540	9540	9540	0
560	20241008	104400	49750960	9540	9550	9550	9540	2
561	20241008	104300	49731870	9550	9500	9550	9500	3
562	20241008	104200	49703320	9510	9510	9510	9510	0
563	20241008	104100	49703320	9510	9560	9560	9490	605
564	20241008	104000	43953490	9580	9580	9580	9580	0
565	20241008	103900	43953490	9580	9580	9580	9580	0
566	20241008	103800	43953490	9580	9580	9580	9580	0
567	20241008	103700	43953490	9580	9580	9580	9580	0
568	20241008	103600	43953490	9580	9580	9580	9580	0
569	20241008	103500	43953490	9580	9580	9580	9580	0
570	20241008	103400	43953490	9580	9580	9580	9580	0
571	20241008	103300	43953490	9580	9580	9580	9580	0
572	20241008	103200	43953490	9580	9580	9580	9580	0
573	20241008	103100	43953490	9580	9580	9580	9580	0
574	20241008	103000	43953490	9580	9580	9580	9580	0
575	20241008	102900	43953490	9580	9580	9580	9580	2
576	20241008	102800	43934330	9580	9580	9580	9580	0
577	20241008	102700	43934330	9580	9580	9580	9580	0
578	20241008	102600	43934330	9580	9580	9580	9580	0
579	20241008	102500	43934330	9580	9580	9580	9580	0
580	20241008	102400	43934330	9580	9580	9580	9580	0
581	20241008	102300	43934330	9580	9580	9580	9580	0
582	20241008	102200	43934330	9580	9580	9580	9580	0
583	20241008	102100	43934330	9580	9580	9580	9580	0
584	20241008	102000	43934330	9580	9580	9580	9580	0
585	20241008	101900	43934330	9580	9580	9580	9580	0
586	20241008	101800	43934330	9580	9580	9580	9580	1
587	20241008	101700	43924750	9580	9550	9580	9540	34
588	20241008	101600	43600320	9560	9560	9560	9550	5
589	20241008	101500	43552530	9580	9560	9580	9560	2
590	20241008	101400	43533390	9580	9580	9580	9580	0
591	20241008	101300	43533390	9580	9580	9580	9580	0
592	20241008	101200	43533390	9580	9580	9580	9580	0
593	20241008	101100	43533390	9580	9580	9580	9580	0
594	20241008	101000	43533390	9580	9580	9580	9580	0
595	20241008	100900	43533390	9580	9580	9580	9580	0
596	20241008	100800	43533390	9580	9580	9580	9580	9
597	20241008	100700	43447170	9580	9580	9580	9580	0
598	20241008	100600	43447170	9580	9580	9580	9580	0
599	20241008	100500	43447170	9580	9580	9580	9580	0
600	20241008	100400	43447170	9580	9580	9580	9580	0
601	20241008	100300	43447170	9580	9580	9580	9580	2
602	20241008	100200	43428010	9580	9580	9580	9580	0
603	20241008	100100	43428010	9580	9580	9580	9580	0
604	20241008	100000	43428010	9580	9580	9580	9580	0
605	20241008	095900	43428010	9580	9580	9580	9580	0
606	20241008	095800	43428010	9580	9580	9580	9580	0
607	20241008	095700	43428010	9580	9580	9580	9580	0
608	20241008	095600	43428010	9580	9580	9580	9580	0
609	20241008	095500	43428010	9580	9580	9580	9580	0
610	20241008	095400	43428010	9580	9580	9580	9580	0
611	20241008	095300	43428010	9580	9580	9580	9580	0
612	20241008	095200	43428010	9580	9580	9580	9580	0
613	20241008	095100	43428010	9580	9580	9580	9580	0
614	20241008	095000	43428010	9580	9580	9580	9580	0
615	20241008	094900	43428010	9580	9580	9580	9580	26
616	20241008	094800	43178930	9580	9570	9580	9570	16
617	20241008	094700	43025660	9570	9580	9580	9570	3
618	20241008	094600	42996930	9580	9580	9580	9580	0
619	20241008	094500	42996930	9580	9580	9580	9580	0
620	20241008	094400	42996930	9580	9580	9580	9580	0
621	20241008	094300	42996930	9580	9580	9580	9580	21
622	20241008	094200	42795750	9580	9540	9580	9540	31
623	20241008	094100	42498810	9590	9590	9590	9590	0
624	20241008	094000	42498810	9590	9590	9590	9590	0
625	20241008	093900	42498810	9590	9590	9590	9590	0
626	20241008	093800	42498810	9590	9590	9590	9590	4
627	20241008	093700	42460450	9590	9590	9590	9590	0
628	20241008	093600	42460450	9590	9590	9590	9590	0
629	20241008	093500	42460450	9590	9590	9590	9590	0
630	20241008	093400	42460450	9590	9590	9590	9590	0
631	20241008	093300	42460450	9590	9590	9590	9590	0
632	20241008	093200	42460450	9590	9590	9590	9590	0
633	20241008	093100	42460450	9590	9590	9590	9590	0
634	20241008	093000	42460450	9590	9590	9590	9590	3
635	20241008	092900	42431680	9580	9580	9580	9580	0
636	20241008	092800	42431680	9580	9580	9580	9580	1
637	20241008	092700	42422100	9600	9600	9600	9600	0
638	20241008	092600	42422100	9600	9600	9600	9600	0
639	20241008	092500	42422100	9600	9600	9600	9600	0
640	20241008	092400	42422100	9600	9600	9600	9600	3
641	20241008	092300	42393300	9600	9600	9600	9600	10
642	20241008	092200	42297300	9600	9600	9600	9600	1
643	20241008	092100	42287700	9600	9600	9600	9600	0
644	20241008	092000	42287700	9600	9600	9600	9600	0
645	20241008	091900	42287700	9600	9600	9600	9600	0
646	20241008	091800	42287700	9600	9580	9600	9580	25
647	20241008	091700	42047820	9610	9600	9610	9600	1111
648	20241008	091600	31382110	9610	9610	9610	9610	0
649	20241008	091500	31382110	9610	9590	9610	9590	2101
650	20241008	091400	11201800	9590	9590	9590	9590	0
651	20241008	091300	11201800	9590	9590	9590	9590	116
652	20241008	091200	10089360	9500	9500	9500	9500	0
653	20241008	091100	10089360	9500	9500	9500	9500	0
654	20241008	091000	10089360	9500	9500	9500	9500	0
655	20241008	090900	10089360	9500	9560	9560	9500	977
656	20241008	090800	805020	9570	9570	9570	9570	43
657	20241008	090700	393510	9570	9570	9570	9570	0
658	20241008	090600	393510	9570	9570	9570	9570	0
659	20241008	090500	393510	9570	9570	9570	9570	0
660	20241008	090400	393510	9570	9570	9570	9570	0
661	20241008	090300	393510	9570	9570	9570	9570	0
662	20241008	090200	393510	9570	9570	9570	9570	0
663	20241008	090100	393510	9570	9580	9580	9570	3
664	20241008	090000	364790	9600	9600	9600	9590	38