KissMeData/172670/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203100	217880220	9660	9660	9660	9660	1239
3	20241010	203000	217880220	9660	9660	9660	9660	0
4	20241010	202900	217880220	9660	9660	9660	9660	0
5	20241010	202800	217880220	9660	9660	9660	9660	0
6	20241010	202700	217880220	9660	9660	9660	9660	0
7	20241010	202600	217880220	9660	9660	9660	9660	0
8	20241010	202500	217880220	9660	9660	9660	9660	0
9	20241010	202400	217880220	9660	9660	9660	9660	0
10	20241010	202300	217880220	9660	9660	9660	9660	0
11	20241010	202200	217880220	9660	9660	9660	9660	0
12	20241010	202100	217880220	9660	9660	9660	9660	0
13	20241010	202000	217880220	9660	9660	9660	9660	0
14	20241010	201900	217880220	9660	9660	9660	9660	0
15	20241010	201800	217880220	9660	9660	9660	9660	0
16	20241010	201700	217880220	9660	9660	9660	9660	0
17	20241010	201600	217880220	9660	9660	9660	9660	0
18	20241010	201500	217880220	9660	9660	9660	9660	0
19	20241010	201400	217880220	9660	9660	9660	9660	0
20	20241010	201300	217880220	9660	9660	9660	9660	0
21	20241010	201200	217880220	9660	9660	9660	9660	0
22	20241010	201100	217880220	9660	9660	9660	9660	0
23	20241010	201000	217880220	9660	9660	9660	9660	0
24	20241010	200900	217880220	9660	9660	9660	9660	0
25	20241010	200800	217880220	9660	9660	9660	9660	0
26	20241010	200700	217880220	9660	9660	9660	9660	0
27	20241010	200600	217880220	9660	9660	9660	9660	0
28	20241010	200500	217880220	9660	9660	9660	9660	0
29	20241010	200400	217880220	9660	9660	9660	9660	0
30	20241010	200300	217880220	9660	9660	9660	9660	0
31	20241010	200200	217880220	9660	9660	9660	9660	0
32	20241010	200100	217880220	9660	9660	9660	9660	1239
33	20241010	200000	217880220	9660	9660	9660	9660	0
34	20241010	195900	217880220	9660	9660	9660	9660	0
35	20241010	195800	217880220	9660	9660	9660	9660	0
36	20241010	195700	217880220	9660	9660	9660	9660	0
37	20241010	195600	217880220	9660	9660	9660	9660	0
38	20241010	195500	217880220	9660	9660	9660	9660	0
39	20241010	195400	217880220	9660	9660	9660	9660	0
40	20241010	195300	217880220	9660	9660	9660	9660	0
41	20241010	195200	217880220	9660	9660	9660	9660	0
42	20241010	195100	217880220	9660	9660	9660	9660	0
43	20241010	195000	217880220	9660	9660	9660	9660	0
44	20241010	194900	217880220	9660	9660	9660	9660	0
45	20241010	194800	217880220	9660	9660	9660	9660	0
46	20241010	194700	217880220	9660	9660	9660	9660	0
47	20241010	194600	217880220	9660	9660	9660	9660	0
48	20241010	194500	217880220	9660	9660	9660	9660	0
49	20241010	194400	217880220	9660	9660	9660	9660	0
50	20241010	194300	217880220	9660	9660	9660	9660	0
51	20241010	194200	217880220	9660	9660	9660	9660	0
52	20241010	194100	217880220	9660	9660	9660	9660	0
53	20241010	194000	217880220	9660	9660	9660	9660	0
54	20241010	193900	217880220	9660	9660	9660	9660	0
55	20241010	193800	217880220	9660	9660	9660	9660	0
56	20241010	193700	217880220	9660	9660	9660	9660	0
57	20241010	193600	217880220	9660	9660	9660	9660	0
58	20241010	193500	217880220	9660	9660	9660	9660	0
59	20241010	193400	217880220	9660	9660	9660	9660	0
60	20241010	193300	217880220	9660	9660	9660	9660	0
61	20241010	193200	217880220	9660	9660	9660	9660	0
62	20241010	193100	217880220	9660	9660	9660	9660	1239
63	20241010	193000	217880220	9660	9660	9660	9660	0
64	20241010	192900	217880220	9660	9660	9660	9660	0
65	20241010	192800	217880220	9660	9660	9660	9660	0
66	20241010	192700	217880220	9660	9660	9660	9660	0
67	20241010	192600	217880220	9660	9660	9660	9660	0
68	20241010	192500	217880220	9660	9660	9660	9660	0
69	20241010	192400	217880220	9660	9660	9660	9660	0
70	20241010	192300	217880220	9660	9660	9660	9660	0
71	20241010	192200	217880220	9660	9660	9660	9660	0
72	20241010	192100	217880220	9660	9660	9660	9660	0
73	20241010	192000	217880220	9660	9660	9660	9660	0
74	20241010	191900	217880220	9660	9660	9660	9660	0
75	20241010	191800	217880220	9660	9660	9660	9660	0
76	20241010	191700	217880220	9660	9660	9660	9660	0
77	20241010	191600	217880220	9660	9660	9660	9660	0
78	20241010	191500	217880220	9660	9660	9660	9660	0
79	20241010	191400	217880220	9660	9660	9660	9660	0
80	20241010	191300	217880220	9660	9660	9660	9660	0
81	20241010	191200	217880220	9660	9660	9660	9660	0
82	20241010	191100	217880220	9660	9660	9660	9660	0
83	20241010	191000	217880220	9660	9660	9660	9660	0
84	20241010	190900	217880220	9660	9660	9660	9660	0
85	20241010	190800	217880220	9660	9660	9660	9660	0
86	20241010	190700	217880220	9660	9660	9660	9660	0
87	20241010	190600	217880220	9660	9660	9660	9660	0
88	20241010	190500	217880220	9660	9660	9660	9660	0
89	20241010	190400	217880220	9660	9660	9660	9660	0
90	20241010	190300	217880220	9660	9660	9660	9660	0
91	20241010	190200	217880220	9660	9660	9660	9660	0
92	20241010	190100	217880220	9660	9660	9660	9660	1239
93	20241010	190000	217880220	9660	9660	9660	9660	0
94	20241010	185900	217880220	9660	9660	9660	9660	0
95	20241010	185800	217880220	9660	9660	9660	9660	0
96	20241010	185700	217880220	9660	9660	9660	9660	0
97	20241010	185600	217880220	9660	9660	9660	9660	0
98	20241010	185500	217880220	9660	9660	9660	9660	0
99	20241010	185400	217880220	9660	9660	9660	9660	0
100	20241010	185300	217880220	9660	9660	9660	9660	0
101	20241010	185200	217880220	9660	9660	9660	9660	0
102	20241010	185100	217880220	9660	9660	9660	9660	0
103	20241010	185000	217880220	9660	9660	9660	9660	0
104	20241010	184900	217880220	9660	9660	9660	9660	0
105	20241010	184800	217880220	9660	9660	9660	9660	0
106	20241010	184700	217880220	9660	9660	9660	9660	0
107	20241010	184600	217880220	9660	9660	9660	9660	0
108	20241010	184500	217880220	9660	9660	9660	9660	0
109	20241010	184400	217880220	9660	9660	9660	9660	0
110	20241010	184300	217880220	9660	9660	9660	9660	0
111	20241010	184200	217880220	9660	9660	9660	9660	0
112	20241010	184100	217880220	9660	9660	9660	9660	0
113	20241010	184000	217880220	9660	9660	9660	9660	0
114	20241010	183900	217880220	9660	9660	9660	9660	0
115	20241010	183800	217880220	9660	9660	9660	9660	0
116	20241010	183700	217880220	9660	9660	9660	9660	0
117	20241010	183600	217880220	9660	9660	9660	9660	0
118	20241010	183500	217880220	9660	9660	9660	9660	0
119	20241010	183400	217880220	9660	9660	9660	9660	0
120	20241010	183300	217880220	9660	9660	9660	9660	0
121	20241010	183200	217880220	9660	9660	9660	9660	0
122	20241010	183100	217880220	9660	9660	9660	9660	1239
123	20241010	183000	217880220	9660	9660	9660	9660	0
124	20241010	182900	217880220	9660	9660	9660	9660	0
125	20241010	182800	217880220	9660	9660	9660	9660	0
126	20241010	182700	217880220	9660	9660	9660	9660	0
127	20241010	182600	217880220	9660	9660	9660	9660	0
128	20241010	182500	217880220	9660	9660	9660	9660	0
129	20241010	182400	217880220	9660	9660	9660	9660	0
130	20241010	182300	217880220	9660	9660	9660	9660	0
131	20241010	182200	217880220	9660	9660	9660	9660	0
132	20241010	182100	217880220	9660	9660	9660	9660	0
133	20241010	182000	217880220	9660	9660	9660	9660	0
134	20241010	181900	217880220	9660	9660	9660	9660	0
135	20241010	181800	217880220	9660	9660	9660	9660	0
136	20241010	181700	217880220	9660	9660	9660	9660	0
137	20241010	181600	217880220	9660	9660	9660	9660	0
138	20241010	181500	217880220	9660	9660	9660	9660	0
139	20241010	181400	217880220	9660	9660	9660	9660	0
140	20241010	181300	217880220	9660	9660	9660	9660	0
141	20241010	181200	217880220	9660	9660	9660	9660	0
142	20241010	181100	217880220	9660	9660	9660	9660	0
143	20241010	181000	217880220	9660	9660	9660	9660	0
144	20241010	180900	217880220	9660	9660	9660	9660	0
145	20241010	180800	217880220	9660	9660	9660	9660	0
146	20241010	180700	217880220	9660	9660	9660	9660	0
147	20241010	180600	217880220	9660	9660	9660	9660	0
148	20241010	180500	217880220	9660	9660	9660	9660	0
149	20241010	180400	217880220	9660	9660	9660	9660	0
150	20241010	180300	217880220	9660	9660	9660	9660	0
151	20241010	180200	217880220	9660	9660	9660	9660	0
152	20241010	180100	217880220	9660	9660	9660	9660	1239
153	20241010	180000	217880220	9660	9660	9660	9660	0
154	20241010	175900	217880220	9660	9660	9660	9660	0
155	20241010	175800	217880220	9660	9660	9660	9660	0
156	20241010	175700	217880220	9660	9660	9660	9660	0
157	20241010	175600	217880220	9660	9660	9660	9660	0
158	20241010	175500	217880220	9660	9660	9660	9660	0
159	20241010	175400	217880220	9660	9660	9660	9660	0
160	20241010	175300	217880220	9660	9660	9660	9660	0
161	20241010	175200	217880220	9660	9660	9660	9660	0
162	20241010	175100	217880220	9660	9660	9660	9660	0
163	20241010	175000	217880220	9660	9660	9660	9660	0
164	20241010	174900	217880220	9660	9660	9660	9660	0
165	20241010	174800	217880220	9660	9660	9660	9660	0
166	20241010	174700	217880220	9660	9660	9660	9660	0
167	20241010	174600	217880220	9660	9660	9660	9660	0
168	20241010	174500	217880220	9660	9660	9660	9660	0
169	20241010	174400	217880220	9660	9660	9660	9660	0
170	20241010	174300	217880220	9660	9660	9660	9660	0
171	20241010	174200	217880220	9660	9660	9660	9660	0
172	20241010	174100	217880220	9660	9660	9660	9660	0
173	20241010	174000	217880220	9660	9660	9660	9660	0
174	20241010	173900	217880220	9660	9660	9660	9660	0
175	20241010	173800	217880220	9660	9660	9660	9660	0
176	20241010	173700	217880220	9660	9660	9660	9660	0
177	20241010	173600	217880220	9660	9660	9660	9660	0
178	20241010	173500	217880220	9660	9660	9660	9660	0
179	20241010	173400	217880220	9660	9660	9660	9660	0
180	20241010	173300	217880220	9660	9660	9660	9660	0
181	20241010	173200	217880220	9660	9660	9660	9660	0
182	20241010	173100	217880220	9660	9660	9660	9660	1239
183	20241010	173000	217880220	9660	9660	9660	9660	0
184	20241010	172900	217880220	9660	9660	9660	9660	0
185	20241010	172800	217880220	9660	9660	9660	9660	0
186	20241010	172700	217880220	9660	9660	9660	9660	0
187	20241010	172600	217880220	9660	9660	9660	9660	0
188	20241010	172500	217880220	9660	9660	9660	9660	0
189	20241010	172400	217880220	9660	9660	9660	9660	0
190	20241010	172300	217880220	9660	9660	9660	9660	0
191	20241010	172200	217880220	9660	9660	9660	9660	0
192	20241010	172100	217880220	9660	9660	9660	9660	0
193	20241010	172000	217880220	9660	9660	9660	9660	0
194	20241010	171900	217880220	9660	9660	9660	9660	0
195	20241010	171800	217880220	9660	9660	9660	9660	0
196	20241010	171700	217880220	9660	9660	9660	9660	0
197	20241010	171600	217880220	9660	9660	9660	9660	0
198	20241010	171500	217880220	9660	9660	9660	9660	0
199	20241010	171400	217880220	9660	9660	9660	9660	0
200	20241010	171300	217880220	9660	9660	9660	9660	0
201	20241010	171200	217880220	9660	9660	9660	9660	0
202	20241010	171100	217880220	9660	9660	9660	9660	0
203	20241010	171000	217880220	9660	9660	9660	9660	0
204	20241010	170900	217880220	9660	9660	9660	9660	0
205	20241010	170800	217880220	9660	9660	9660	9660	0
206	20241010	170700	217880220	9660	9660	9660	9660	0
207	20241010	170600	217880220	9660	9660	9660	9660	0
208	20241010	170500	217880220	9660	9660	9660	9660	0
209	20241010	170400	217880220	9660	9660	9660	9660	0
210	20241010	170300	217880220	9660	9660	9660	9660	0
211	20241010	170200	217880220	9660	9660	9660	9660	0
212	20241010	170100	217880220	9660	9660	9660	9660	1239
213	20241010	170000	217880220	9660	9660	9660	9660	0
214	20241010	165900	217880220	9660	9660	9660	9660	0
215	20241010	165800	217880220	9660	9660	9660	9660	0
216	20241010	165700	217880220	9660	9660	9660	9660	0
217	20241010	165600	217880220	9660	9660	9660	9660	0
218	20241010	165500	217880220	9660	9660	9660	9660	0
219	20241010	165400	217880220	9660	9660	9660	9660	0
220	20241010	165300	217880220	9660	9660	9660	9660	0
221	20241010	165200	217880220	9660	9660	9660	9660	0
222	20241010	165100	217880220	9660	9660	9660	9660	0
223	20241010	165000	217880220	9660	9660	9660	9660	0
224	20241010	164900	217880220	9660	9660	9660	9660	0
225	20241010	164800	217880220	9660	9660	9660	9660	0
226	20241010	164700	217880220	9660	9660	9660	9660	0
227	20241010	164600	217880220	9660	9660	9660	9660	0
228	20241010	164500	217880220	9660	9660	9660	9660	0
229	20241010	164400	217880220	9660	9660	9660	9660	0
230	20241010	164300	217880220	9660	9660	9660	9660	0
231	20241010	164200	217880220	9660	9660	9660	9660	0
232	20241010	164100	217880220	9660	9660	9660	9660	0
233	20241010	164000	217880220	9660	9660	9660	9660	0
234	20241010	163900	217880220	9660	9660	9660	9660	0
235	20241010	163800	217880220	9660	9660	9660	9660	0
236	20241010	163700	217880220	9660	9660	9660	9660	0
237	20241010	163600	217880220	9660	9660	9660	9660	0
238	20241010	163500	217880220	9660	9660	9660	9660	0
239	20241010	163400	217880220	9660	9660	9660	9660	0
240	20241010	163300	217880220	9660	9660	9660	9660	0
241	20241010	163200	217880220	9660	9660	9660	9660	0
242	20241010	163100	217880220	9660	9660	9660	9660	1239
243	20241010	163000	217880220	9660	9660	9660	9660	0
244	20241010	162900	217880220	9660	9660	9660	9660	0
245	20241010	162800	217880220	9660	9660	9660	9660	0
246	20241010	162700	217880220	9660	9660	9660	9660	0
247	20241010	162600	217880220	9660	9660	9660	9660	0
248	20241010	162500	217880220	9660	9660	9660	9660	0
249	20241010	162400	217880220	9660	9660	9660	9660	0
250	20241010	162300	217880220	9660	9660	9660	9660	0
251	20241010	162200	217880220	9660	9660	9660	9660	0
252	20241010	162100	217880220	9660	9660	9660	9660	0
253	20241010	162000	217880220	9660	9660	9660	9660	0
254	20241010	161900	217880220	9660	9660	9660	9660	0
255	20241010	161800	217880220	9660	9660	9660	9660	0
256	20241010	161700	217880220	9660	9660	9660	9660	0
257	20241010	161600	217880220	9660	9660	9660	9660	0
258	20241010	161500	217880220	9660	9660	9660	9660	0
259	20241010	161400	217880220	9660	9660	9660	9660	0
260	20241010	161300	217880220	9660	9660	9660	9660	0
261	20241010	161200	217880220	9660	9660	9660	9660	0
262	20241010	161100	217880220	9660	9660	9660	9660	0
263	20241010	161000	217880220	9660	9660	9660	9660	0
264	20241010	160900	217880220	9660	9660	9660	9660	0
265	20241010	160800	217880220	9660	9660	9660	9660	0
266	20241010	160700	217880220	9660	9660	9660	9660	0
267	20241010	160600	217880220	9660	9660	9660	9660	0
268	20241010	160500	217880220	9660	9660	9660	9660	0
269	20241010	160400	217880220	9660	9660	9660	9660	0
270	20241010	160300	217880220	9660	9660	9660	9660	0
271	20241010	160200	217880220	9660	9660	9660	9660	0
272	20241010	160100	217880220	9660	9660	9660	9660	1239
273	20241010	160000	217880220	9660	9660	9660	9660	0
274	20241010	155900	217880220	9660	9660	9660	9660	0
275	20241010	155800	217880220	9660	9660	9660	9660	0
276	20241010	155700	217880220	9660	9660	9660	9660	0
277	20241010	155600	217880220	9660	9660	9660	9660	0
278	20241010	155500	217880220	9660	9660	9660	9660	0
279	20241010	155400	217880220	9660	9660	9660	9660	0
280	20241010	155300	217880220	9660	9660	9660	9660	0
281	20241010	155200	217880220	9660	9660	9660	9660	0
282	20241010	155100	217880220	9660	9660	9660	9660	0
283	20241010	155000	217880220	9660	9660	9660	9660	0
284	20241010	154900	217880220	9660	9660	9660	9660	0
285	20241010	154800	217880220	9660	9660	9660	9660	0
286	20241010	154700	217880220	9660	9660	9660	9660	0
287	20241010	154600	217880220	9660	9660	9660	9660	0
288	20241010	154500	217880220	9660	9660	9660	9660	0
289	20241010	154400	217880220	9660	9660	9660	9660	0
290	20241010	154300	217880220	9660	9660	9660	9660	0
291	20241010	154200	217880220	9660	9660	9660	9660	0
292	20241010	154100	217880220	9660	9660	9660	9660	0
293	20241010	154000	217880220	9660	9660	9660	9660	0
294	20241010	153900	217880220	9660	9660	9660	9660	0
295	20241010	153800	217880220	9660	9660	9660	9660	0
296	20241010	153700	217880220	9660	9660	9660	9660	0
297	20241010	153600	217880220	9660	9660	9660	9660	0
298	20241010	153500	217880220	9660	9660	9660	9660	0
299	20241010	153400	217880220	9660	9660	9660	9660	0
300	20241010	153300	217880220	9660	9660	9660	9660	0
301	20241010	153200	217880220	9660	9660	9660	9660	0
302	20241010	153100	217880220	9660	9660	9660	9660	1239
303	20241010	153000	217880220	9660	9660	9660	9660	1239
304	20241010	152900	205911480	9750	9750	9750	9750	0
305	20241010	152800	205911480	9750	9750	9750	9750	0
306	20241010	152700	205911480	9750	9750	9750	9750	0
307	20241010	152600	205911480	9750	9750	9750	9750	0
308	20241010	152500	205911480	9750	9750	9750	9750	0
309	20241010	152400	205911480	9750	9750	9750	9750	0
310	20241010	152300	205911480	9750	9750	9750	9750	0
311	20241010	152200	205911480	9750	9750	9750	9750	0
312	20241010	152100	205911480	9750	9750	9750	9750	0
313	20241010	152000	205911480	9750	9750	9750	9750	0
314	20241010	151900	205911480	9750	9710	9750	9710	63
315	20241010	151800	205299670	9710	9710	9710	9710	0
316	20241010	151700	205299670	9710	9710	9710	9710	0
317	20241010	151600	205299670	9710	9710	9710	9710	124
318	20241010	151500	204095630	9710	9710	9710	9710	0
319	20241010	151400	204095630	9710	9710	9710	9710	0
320	20241010	151300	204095630	9710	9710	9710	9710	53
321	20241010	151200	203581000	9710	9710	9710	9710	272
322	20241010	151100	200939880	9710	9710	9710	9710	722
323	20241010	151000	193929260	9750	9750	9750	9750	0
324	20241010	150900	193929260	9750	9710	9750	9710	16
325	20241010	150800	193773860	9710	9710	9710	9710	102
326	20241010	150700	192783440	9710	9710	9710	9710	0
327	20241010	150600	192783440	9710	9670	9710	9670	3
328	20241010	150500	192754390	9660	9660	9660	9660	0
329	20241010	150400	192754390	9660	9660	9660	9660	0
330	20241010	150300	192754390	9660	9660	9660	9660	194
331	20241010	150200	190880350	9660	9660	9660	9660	0
332	20241010	150100	190880350	9660	9660	9660	9660	0
333	20241010	150000	190880350	9660	9660	9660	9660	19
334	20241010	145900	190696810	9650	9650	9650	9650	1
335	20241010	145800	190687160	9620	9620	9620	9620	0
336	20241010	145700	190687160	9620	9620	9620	9620	0
337	20241010	145600	190687160	9620	9620	9620	9620	0
338	20241010	145500	190687160	9620	9620	9620	9620	0
339	20241010	145400	190687160	9620	9620	9620	9620	0
340	20241010	145300	190687160	9620	9660	9660	9620	964
341	20241010	145200	181409350	9670	9670	9670	9670	0
342	20241010	145100	181409350	9670	9670	9670	9670	5
343	20241010	145000	181361000	9650	9650	9650	9650	0
344	20241010	144900	181361000	9650	9650	9650	9650	0
345	20241010	144800	181361000	9650	9650	9650	9650	221
346	20241010	144700	179228350	9650	9640	9650	9640	127
347	20241010	144600	178004060	9650	9670	9670	9650	1293
348	20241010	144500	165517260	9670	9680	9680	9670	529
349	20241010	144400	160397100	9690	9690	9690	9690	0
350	20241010	144300	160397100	9690	9690	9690	9690	0
351	20241010	144200	160397100	9690	9690	9690	9690	228
352	20241010	144100	158187780	9670	9670	9670	9670	0
353	20241010	144000	158187780	9670	9670	9670	9670	2
354	20241010	143900	158168440	9670	9670	9670	9670	103
355	20241010	143800	157172430	9670	9670	9670	9670	0
356	20241010	143700	157172430	9670	9670	9670	9670	0
357	20241010	143600	157172430	9670	9670	9670	9670	0
358	20241010	143500	157172430	9670	9670	9670	9670	0
359	20241010	143400	157172430	9670	9670	9670	9670	13
360	20241010	143300	157046720	9670	9670	9670	9670	0
361	20241010	143200	157046720	9670	9670	9670	9670	95
362	20241010	143100	156128070	9670	9670	9670	9670	2
363	20241010	143000	156108730	9670	9670	9670	9670	0
364	20241010	142900	156108730	9670	9670	9670	9670	0
365	20241010	142800	156108730	9670	9690	9690	9670	334
366	20241010	142700	152878440	9680	9680	9680	9680	164
367	20241010	142600	151290920	9670	9670	9670	9670	0
368	20241010	142500	151290920	9670	9670	9670	9670	0
369	20241010	142400	151290920	9670	9680	9680	9670	100
370	20241010	142300	150323880	9680	9680	9680	9680	100
371	20241010	142200	149355880	9690	9680	9690	9680	7
372	20241010	142100	149288110	9690	9700	9700	9690	392
373	20241010	142000	145488630	9690	9690	9690	9690	0
374	20241010	141900	145488630	9690	9690	9690	9690	0
375	20241010	141800	145488630	9690	9740	9740	9690	3088
376	20241010	141700	115492870	9750	9750	9750	9750	236
377	20241010	141600	113191870	9750	9780	9780	9750	1385
378	20241010	141500	99675890	9790	9790	9790	9790	2
379	20241010	141400	99656310	9770	9770	9770	9770	0
380	20241010	141300	99656310	9770	9770	9770	9770	210
381	20241010	141200	97604610	9770	9780	9780	9770	309
382	20241010	141100	94583600	9790	9790	9790	9790	0
383	20241010	141000	94583600	9790	9790	9790	9790	0
384	20241010	140900	94583600	9790	9790	9790	9790	0
385	20241010	140800	94583600	9790	9790	9790	9790	0
386	20241010	140700	94583600	9790	9790	9790	9790	4
387	20241010	140600	94544440	9790	9790	9790	9790	0
388	20241010	140500	94544440	9790	9790	9790	9790	5
389	20241010	140400	94495490	9790	9790	9790	9790	0
390	20241010	140300	94495490	9790	9790	9790	9790	0
391	20241010	140200	94495490	9790	9790	9790	9790	46
392	20241010	140100	94045150	9800	9800	9800	9800	5
393	20241010	140000	93996150	9800	9800	9800	9800	5
394	20241010	135900	93947150	9800	9800	9800	9800	0
395	20241010	135800	93947150	9800	9800	9800	9800	5
396	20241010	135700	93898150	9800	9800	9800	9800	0
397	20241010	135600	93898150	9800	9800	9800	9800	43
398	20241010	135500	93476750	9800	9800	9800	9800	4
399	20241010	135400	93437550	9800	9800	9800	9800	0
400	20241010	135300	93437550	9800	9800	9800	9800	0
401	20241010	135200	93437550	9800	9800	9800	9800	0
402	20241010	135100	93437550	9800	9800	9800	9800	0
403	20241010	135000	93437550	9800	9800	9800	9800	0
404	20241010	134900	93437550	9800	9800	9800	9800	367
405	20241010	134800	89840950	9800	9800	9800	9800	0
406	20241010	134700	89840950	9800	9800	9800	9800	0
407	20241010	134600	89840950	9800	9800	9800	9800	0
408	20241010	134500	89840950	9800	9800	9800	9800	0
409	20241010	134400	89840950	9800	9800	9800	9800	0
410	20241010	134300	89840950	9800	9800	9800	9800	0
411	20241010	134200	89840950	9800	9800	9800	9800	0
412	20241010	134100	89840950	9800	9800	9800	9800	0
413	20241010	134000	89840950	9800	9800	9800	9800	7
414	20241010	133900	89772350	9800	9800	9800	9800	15
415	20241010	133800	89625350	9800	9800	9800	9800	0
416	20241010	133700	89625350	9800	9800	9800	9800	0
417	20241010	133600	89625350	9800	9800	9800	9800	0
418	20241010	133500	89625350	9800	9800	9800	9800	0
419	20241010	133400	89625350	9800	9800	9800	9800	0
420	20241010	133300	89625350	9800	9810	9810	9800	110
421	20241010	133200	88547340	9800	9800	9800	9800	0
422	20241010	133100	88547340	9800	9800	9800	9800	0
423	20241010	133000	88547340	9800	9800	9800	9800	0
424	20241010	132900	88547340	9800	9800	9800	9800	0
425	20241010	132800	88547340	9800	9800	9800	9800	1
426	20241010	132700	88537540	9800	9800	9800	9800	0
427	20241010	132600	88537540	9800	9800	9800	9800	58
428	20241010	132500	87969140	9800	9800	9800	9800	0
429	20241010	132400	87969140	9800	9800	9800	9800	106
430	20241010	132300	86930340	9800	9800	9800	9800	1
431	20241010	132200	86920540	9830	9830	9830	9830	0
432	20241010	132100	86920540	9830	9830	9830	9830	0
433	20241010	132000	86920540	9830	9830	9830	9830	0
434	20241010	131900	86920540	9830	9830	9830	9830	0
435	20241010	131800	86920540	9830	9830	9830	9830	0
436	20241010	131700	86920540	9830	9830	9830	9830	0
437	20241010	131600	86920540	9830	9830	9830	9830	0
438	20241010	131500	86920540	9830	9830	9830	9830	0
439	20241010	131400	86920540	9830	9830	9830	9830	0
440	20241010	131300	86920540	9830	9830	9830	9830	0
441	20241010	131200	86920540	9830	9830	9830	9830	0
442	20241010	131100	86920540	9830	9830	9830	9830	200
443	20241010	131000	84954540	9820	9800	9820	9800	937
444	20241010	130900	75771740	9800	9800	9800	9800	0
445	20241010	130800	75771740	9800	9800	9800	9800	0
446	20241010	130700	75771740	9800	9800	9800	9800	0
447	20241010	130600	75771740	9800	9800	9800	9800	12
448	20241010	130500	75654140	9800	9800	9800	9800	0
449	20241010	130400	75654140	9800	9800	9800	9800	0
450	20241010	130300	75654140	9800	9800	9800	9800	0
451	20241010	130200	75654140	9800	9800	9800	9800	0
452	20241010	130100	75654140	9800	9800	9800	9800	47
453	20241010	130000	75193540	9810	9810	9810	9810	100
454	20241010	125900	74212540	9800	9800	9800	9800	0
455	20241010	125800	74212540	9800	9800	9800	9800	0
456	20241010	125700	74212540	9800	9800	9800	9800	54
457	20241010	125600	73683340	9800	9800	9800	9800	0
458	20241010	125500	73683340	9800	9800	9800	9800	1
459	20241010	125400	73673540	9800	9800	9800	9800	0
460	20241010	125300	73673540	9800	9800	9800	9800	0
461	20241010	125200	73673540	9800	9800	9800	9800	0
462	20241010	125100	73673540	9800	9800	9800	9800	84
463	20241010	125000	72850340	9790	9790	9790	9790	0
464	20241010	124900	72850340	9790	9790	9790	9790	0
465	20241010	124800	72850340	9790	9790	9790	9790	0
466	20241010	124700	72850340	9790	9790	9790	9790	0
467	20241010	124600	72850340	9790	9790	9790	9790	0
468	20241010	124500	72850340	9790	9790	9790	9790	0
469	20241010	124400	72850340	9790	9790	9790	9790	0
470	20241010	124300	72850340	9790	9790	9790	9790	8
471	20241010	124200	72772020	9790	9790	9790	9790	24
472	20241010	124100	72537060	9800	9800	9800	9800	0
473	20241010	124000	72537060	9800	9800	9800	9800	0
474	20241010	123900	72537060	9800	9800	9800	9800	0
475	20241010	123800	72537060	9800	9800	9800	9800	0
476	20241010	123700	72537060	9800	9800	9800	9800	0
477	20241010	123600	72537060	9800	9800	9800	9800	0
478	20241010	123500	72537060	9800	9800	9800	9800	54
479	20241010	123400	72007860	9800	9800	9800	9800	0
480	20241010	123300	72007860	9800	9800	9800	9800	1
481	20241010	123200	71998060	9800	9800	9800	9800	0
482	20241010	123100	71998060	9800	9800	9800	9800	5
483	20241010	123000	71949060	9790	9790	9790	9790	0
484	20241010	122900	71949060	9790	9790	9790	9790	0
485	20241010	122800	71949060	9790	9790	9790	9790	0
486	20241010	122700	71949060	9790	9790	9790	9790	33
487	20241010	122600	71625990	9790	9790	9790	9790	31
488	20241010	122500	71322500	9790	9790	9790	9790	10
489	20241010	122400	71224600	9790	9790	9790	9790	0
490	20241010	122300	71224600	9790	9790	9790	9790	0
491	20241010	122200	71224600	9790	9790	9790	9790	0
492	20241010	122100	71224600	9790	9790	9790	9790	0
493	20241010	122000	71224600	9790	9790	9790	9790	0
494	20241010	121900	71224600	9790	9790	9790	9790	0
495	20241010	121800	71224600	9790	9790	9790	9790	0
496	20241010	121700	71224600	9790	9790	9790	9790	0
497	20241010	121600	71224600	9790	9790	9790	9790	0
498	20241010	121500	71224600	9790	9790	9790	9790	1
499	20241010	121400	71214810	9800	9800	9800	9800	0
500	20241010	121300	71214810	9800	9800	9800	9800	0
501	20241010	121200	71214810	9800	9800	9800	9800	86
502	20241010	121100	70372010	9800	9800	9800	9800	0
503	20241010	121000	70372010	9800	9800	9800	9800	0
504	20241010	120900	70372010	9800	9800	9800	9800	0
505	20241010	120800	70372010	9800	9800	9800	9800	0
506	20241010	120700	70372010	9800	9800	9800	9800	0
507	20241010	120600	70372010	9800	9800	9800	9800	0
508	20241010	120500	70372010	9800	9800	9800	9800	0
509	20241010	120400	70372010	9800	9800	9800	9800	14
510	20241010	120300	70234810	9800	9800	9800	9800	0
511	20241010	120200	70234810	9800	9800	9800	9800	0
512	20241010	120100	70234810	9800	9800	9800	9800	0
513	20241010	120000	70234810	9800	9800	9800	9800	0
514	20241010	115900	70234810	9800	9800	9800	9800	0
515	20241010	115800	70234810	9800	9800	9800	9800	0
516	20241010	115700	70234810	9800	9800	9800	9800	0
517	20241010	115600	70234810	9800	9800	9800	9800	0
518	20241010	115500	70234810	9800	9800	9800	9800	25
519	20241010	115400	69989810	9800	9800	9800	9800	0
520	20241010	115300	69989810	9800	9800	9800	9800	0
521	20241010	115200	69989810	9800	9800	9800	9800	0
522	20241010	115100	69989810	9800	9800	9800	9800	1
523	20241010	115000	69980010	9860	9860	9860	9860	0
524	20241010	114900	69980010	9860	9860	9860	9860	0
525	20241010	114800	69980010	9860	9860	9860	9860	0
526	20241010	114700	69980010	9860	9860	9860	9860	0
527	20241010	114600	69980010	9860	9860	9860	9860	0
528	20241010	114500	69980010	9860	9860	9860	9860	0
529	20241010	114400	69980010	9860	9860	9860	9860	0
530	20241010	114300	69980010	9860	9860	9860	9860	0
531	20241010	114200	69980010	9860	9860	9860	9860	0
532	20241010	114100	69980010	9860	9860	9860	9860	0
533	20241010	114000	69980010	9860	9860	9860	9860	0
534	20241010	113900	69980010	9860	9860	9860	9860	0
535	20241010	113800	69980010	9860	9860	9860	9860	0
536	20241010	113700	69980010	9860	9860	9860	9860	0
537	20241010	113600	69980010	9860	9860	9860	9860	0
538	20241010	113500	69980010	9860	9860	9860	9860	0
539	20241010	113400	69980010	9860	9860	9860	9860	0
540	20241010	113300	69980010	9860	9860	9860	9860	0
541	20241010	113200	69980010	9860	9860	9860	9860	1
542	20241010	113100	69970150	9860	9860	9860	9860	0
543	20241010	113000	69970150	9860	9860	9860	9860	0
544	20241010	112900	69970150	9860	9860	9860	9860	1
545	20241010	112800	69960290	9860	9860	9860	9860	0
546	20241010	112700	69960290	9860	9860	9860	9860	0
547	20241010	112600	69960290	9860	9860	9860	9860	0
548	20241010	112500	69960290	9860	9860	9860	9860	0
549	20241010	112400	69960290	9860	9860	9860	9860	0
550	20241010	112300	69960290	9860	9860	9860	9860	0
551	20241010	112200	69960290	9860	9860	9860	9860	2
552	20241010	112100	69940570	9860	9860	9860	9860	0
553	20241010	112000	69940570	9860	9860	9860	9860	0
554	20241010	111900	69940570	9860	9860	9860	9860	5
555	20241010	111800	69891270	9860	9860	9860	9860	0
556	20241010	111700	69891270	9860	9860	9860	9860	0
557	20241010	111600	69891270	9860	9860	9860	9860	0
558	20241010	111500	69891270	9860	9860	9860	9860	0
559	20241010	111400	69891270	9860	9860	9860	9860	0
560	20241010	111300	69891270	9860	9860	9860	9860	5
561	20241010	111200	69841970	9860	9860	9860	9860	0
562	20241010	111100	69841970	9860	9860	9860	9860	0
563	20241010	111000	69841970	9860	9860	9860	9860	0
564	20241010	110900	69841970	9860	9860	9860	9860	0
565	20241010	110800	69841970	9860	9860	9860	9860	0
566	20241010	110700	69841970	9860	9860	9860	9860	0
567	20241010	110600	69841970	9860	9860	9860	9860	0
568	20241010	110500	69841970	9860	9860	9860	9860	0
569	20241010	110400	69841970	9860	9860	9860	9860	0
570	20241010	110300	69841970	9860	9860	9860	9860	0
571	20241010	110200	69841970	9860	9860	9860	9860	2
572	20241010	110100	69822250	9860	9860	9860	9860	1
573	20241010	110000	69812390	9860	9860	9860	9860	0
574	20241010	105900	69812390	9860	9860	9860	9860	0
575	20241010	105800	69812390	9860	9860	9860	9860	1
576	20241010	105700	69802530	9810	9810	9810	9810	0
577	20241010	105600	69802530	9810	9810	9810	9810	0
578	20241010	105500	69802530	9810	9810	9810	9810	0
579	20241010	105400	69802530	9810	9820	9820	9810	1000
580	20241010	105300	59991660	9820	9820	9820	9820	0
581	20241010	105200	59991660	9820	9820	9820	9820	0
582	20241010	105100	59991660	9820	9820	9820	9820	0
583	20241010	105000	59991660	9820	9820	9820	9820	25
584	20241010	104900	59746160	9820	9830	9830	9820	100
585	20241010	104800	58764150	9830	9830	9830	9830	0
586	20241010	104700	58764150	9830	9830	9830	9830	1
587	20241010	104600	58754320	9830	9830	9830	9830	0
588	20241010	104500	58754320	9830	9830	9830	9830	100
589	20241010	104400	57771320	9870	9870	9870	9870	0
590	20241010	104300	57771320	9870	9870	9870	9870	0
591	20241010	104200	57771320	9870	9870	9870	9870	0
592	20241010	104100	57771320	9870	9870	9870	9870	0
593	20241010	104000	57771320	9870	9870	9870	9870	0
594	20241010	103900	57771320	9870	9870	9870	9870	0
595	20241010	103800	57771320	9870	9870	9870	9870	0
596	20241010	103700	57771320	9870	9870	9870	9870	0
597	20241010	103600	57771320	9870	9870	9870	9870	1
598	20241010	103500	57761450	9870	9870	9870	9870	0
599	20241010	103400	57761450	9870	9870	9870	9870	0
600	20241010	103300	57761450	9870	9870	9870	9870	0
601	20241010	103200	57761450	9870	9870	9870	9870	0
602	20241010	103100	57761450	9870	9870	9870	9870	0
603	20241010	103000	57761450	9870	9870	9870	9870	9
604	20241010	102900	57672620	9880	9880	9880	9880	0
605	20241010	102800	57672620	9880	9880	9880	9880	0
606	20241010	102700	57672620	9880	9880	9880	9880	0
607	20241010	102600	57672620	9880	9880	9880	9880	0
608	20241010	102500	57672620	9880	9880	9880	9880	0
609	20241010	102400	57672620	9880	9880	9880	9880	0
610	20241010	102300	57672620	9880	9880	9880	9880	0
611	20241010	102200	57672620	9880	9880	9880	9880	0
612	20241010	102100	57672620	9880	9880	9880	9880	0
613	20241010	102000	57672620	9880	9880	9880	9880	0
614	20241010	101900	57672620	9880	9880	9880	9880	10
615	20241010	101800	57573820	9890	9890	9890	9890	0
616	20241010	101700	57573820	9890	9890	9890	9890	0
617	20241010	101600	57573820	9890	9890	9890	9890	0
618	20241010	101500	57573820	9890	9890	9890	9890	0
619	20241010	101400	57573820	9890	9890	9890	9890	0
620	20241010	101300	57573820	9890	9890	9890	9890	0
621	20241010	101200	57573820	9890	9890	9890	9890	0
622	20241010	101100	57573820	9890	9890	9890	9890	1
623	20241010	101000	57563930	9820	9820	9820	9820	0
624	20241010	100900	57563930	9820	9820	9820	9820	0
625	20241010	100800	57563930	9820	9820	9820	9820	290
626	20241010	100700	54716130	9810	9810	9810	9810	1
627	20241010	100600	54706320	9810	9810	9810	9810	93
628	20241010	100500	53793990	9810	9810	9810	9810	1
629	20241010	100400	53784180	9770	9760	9770	9760	1001
630	20241010	100300	44004420	9770	9770	9770	9770	0
631	20241010	100200	44004420	9770	9770	9770	9770	0
632	20241010	100100	44004420	9770	9780	9780	9770	218
633	20241010	100000	41872560	9770	9770	9770	9770	0
634	20241010	095900	41872560	9770	9780	9780	9770	30
635	20241010	095800	41579240	9790	9790	9790	9790	35
636	20241010	095700	41236590	9800	9800	9800	9800	0
637	20241010	095600	41236590	9800	9830	9830	9800	1923
638	20241010	095500	22367350	9850	9850	9850	9850	0
639	20241010	095400	22367350	9850	9850	9850	9850	0
640	20241010	095300	22367350	9850	9850	9850	9850	0
641	20241010	095200	22367350	9850	9850	9850	9850	8
642	20241010	095100	22288550	9850	9850	9850	9850	0
643	20241010	095000	22288550	9850	9850	9850	9850	0
644	20241010	094900	22288550	9850	9850	9850	9850	0
645	20241010	094800	22288550	9850	9850	9850	9850	0
646	20241010	094700	22288550	9850	9850	9850	9850	592
647	20241010	094600	16457350	9850	9850	9850	9850	0
648	20241010	094500	16457350	9850	9850	9850	9850	0
649	20241010	094400	16457350	9850	9850	9850	9850	5
650	20241010	094300	16408100	9850	9850	9850	9850	2
651	20241010	094200	16388400	9810	9810	9810	9810	0
652	20241010	094100	16388400	9810	9810	9810	9810	0
653	20241010	094000	16388400	9810	9810	9810	9810	0
654	20241010	093900	16388400	9810	9810	9810	9810	0
655	20241010	093800	16388400	9810	9810	9810	9810	3
656	20241010	093700	16358970	9810	9810	9810	9810	1
657	20241010	093600	16349160	9810	9810	9810	9810	0
658	20241010	093500	16349160	9810	9810	9810	9810	539
659	20241010	093400	11061570	9850	9850	9850	9850	0
660	20241010	093300	11061570	9850	9810	9850	9810	86
661	20241010	093200	10217870	9830	9850	9850	9830	287
662	20241010	093100	7396630	9910	9910	9910	9910	0
663	20241010	093000	7396630	9910	9910	9910	9910	0
664	20241010	092900	7396630	9910	9910	9910	9910	0
665	20241010	092800	7396630	9910	9910	9910	9910	0
666	20241010	092700	7396630	9910	9910	9910	9910	0
667	20241010	092600	7396630	9910	9910	9910	9910	0
668	20241010	092500	7396630	9910	9910	9910	9910	55
669	20241010	092400	6851580	9910	9910	9910	9910	0
670	20241010	092300	6851580	9910	9910	9910	9910	1
671	20241010	092200	6841670	9900	9890	9900	9810	204
672	20241010	092100	4836870	9890	9890	9890	9890	0
673	20241010	092000	4836870	9890	9890	9890	9890	0
674	20241010	091900	4836870	9890	9890	9890	9890	0
675	20241010	091800	4836870	9890	9890	9890	9890	0
676	20241010	091700	4836870	9890	9890	9890	9890	0
677	20241010	091600	4836870	9890	9900	9900	9890	22
678	20241010	091500	4619190	9900	9900	9900	9900	0
679	20241010	091400	4619190	9900	9910	9910	9900	235
680	20241010	091300	2290900	9990	9990	9990	9990	0
681	20241010	091200	2290900	9990	9990	9990	9990	0
682	20241010	091100	2290900	9990	9990	9990	9990	0
683	20241010	091000	2290900	9990	9990	9990	9990	0
684	20241010	090900	2290900	9990	9990	9990	9990	0
685	20241010	090800	2290900	9990	9990	9990	9990	0
686	20241010	090700	2290900	9990	9990	9990	9990	55
687	20241010	090600	1741450	10000	10000	10000	10000	0
688	20241010	090500	1741450	10000	10000	10000	10000	0
689	20241010	090400	1741450	10000	10000	10000	10000	0
690	20241010	090300	1741450	10000	10000	10000	10000	0
691	20241010	090200	1741450	10000	10000	10000	10000	4
692	20241010	090100	1701450	9950	9950	9950	9950	159
693	20241010	090000	119400	9950	9950	9950	9950	12