KissMeData/105740/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201300	268720080	7930	7930	7930	7930	983
3	20241010	201200	268720080	7930	7930	7930	7930	0
4	20241010	201100	268720080	7930	7930	7930	7930	0
5	20241010	201000	268720080	7930	7930	7930	7930	0
6	20241010	200900	268720080	7930	7930	7930	7930	0
7	20241010	200800	268720080	7930	7930	7930	7930	0
8	20241010	200700	268720080	7930	7930	7930	7930	0
9	20241010	200600	268720080	7930	7930	7930	7930	0
10	20241010	200500	268720080	7930	7930	7930	7930	0
11	20241010	200400	268720080	7930	7930	7930	7930	0
12	20241010	200300	268720080	7930	7930	7930	7930	0
13	20241010	200200	268720080	7930	7930	7930	7930	0
14	20241010	200100	268720080	7930	7930	7930	7930	0
15	20241010	200000	268720080	7930	7930	7930	7930	0
16	20241010	195900	268720080	7930	7930	7930	7930	0
17	20241010	195800	268720080	7930	7930	7930	7930	0
18	20241010	195700	268720080	7930	7930	7930	7930	0
19	20241010	195600	268720080	7930	7930	7930	7930	0
20	20241010	195500	268720080	7930	7930	7930	7930	0
21	20241010	195400	268720080	7930	7930	7930	7930	0
22	20241010	195300	268720080	7930	7930	7930	7930	0
23	20241010	195200	268720080	7930	7930	7930	7930	0
24	20241010	195100	268720080	7930	7930	7930	7930	0
25	20241010	195000	268720080	7930	7930	7930	7930	0
26	20241010	194900	268720080	7930	7930	7930	7930	0
27	20241010	194800	268720080	7930	7930	7930	7930	0
28	20241010	194700	268720080	7930	7930	7930	7930	0
29	20241010	194600	268720080	7930	7930	7930	7930	0
30	20241010	194500	268720080	7930	7930	7930	7930	0
31	20241010	194400	268720080	7930	7930	7930	7930	0
32	20241010	194300	268720080	7930	7930	7930	7930	983
33	20241010	194200	268720080	7930	7930	7930	7930	0
34	20241010	194100	268720080	7930	7930	7930	7930	0
35	20241010	194000	268720080	7930	7930	7930	7930	0
36	20241010	193900	268720080	7930	7930	7930	7930	0
37	20241010	193800	268720080	7930	7930	7930	7930	0
38	20241010	193700	268720080	7930	7930	7930	7930	0
39	20241010	193600	268720080	7930	7930	7930	7930	0
40	20241010	193500	268720080	7930	7930	7930	7930	0
41	20241010	193400	268720080	7930	7930	7930	7930	0
42	20241010	193300	268720080	7930	7930	7930	7930	0
43	20241010	193200	268720080	7930	7930	7930	7930	0
44	20241010	193100	268720080	7930	7930	7930	7930	0
45	20241010	193000	268720080	7930	7930	7930	7930	0
46	20241010	192900	268720080	7930	7930	7930	7930	0
47	20241010	192800	268720080	7930	7930	7930	7930	0
48	20241010	192700	268720080	7930	7930	7930	7930	0
49	20241010	192600	268720080	7930	7930	7930	7930	0
50	20241010	192500	268720080	7930	7930	7930	7930	0
51	20241010	192400	268720080	7930	7930	7930	7930	0
52	20241010	192300	268720080	7930	7930	7930	7930	0
53	20241010	192200	268720080	7930	7930	7930	7930	0
54	20241010	192100	268720080	7930	7930	7930	7930	0
55	20241010	192000	268720080	7930	7930	7930	7930	0
56	20241010	191900	268720080	7930	7930	7930	7930	0
57	20241010	191800	268720080	7930	7930	7930	7930	0
58	20241010	191700	268720080	7930	7930	7930	7930	0
59	20241010	191600	268720080	7930	7930	7930	7930	0
60	20241010	191500	268720080	7930	7930	7930	7930	0
61	20241010	191400	268720080	7930	7930	7930	7930	0
62	20241010	191300	268720080	7930	7930	7930	7930	983
63	20241010	191200	268720080	7930	7930	7930	7930	0
64	20241010	191100	268720080	7930	7930	7930	7930	0
65	20241010	191000	268720080	7930	7930	7930	7930	0
66	20241010	190900	268720080	7930	7930	7930	7930	0
67	20241010	190800	268720080	7930	7930	7930	7930	0
68	20241010	190700	268720080	7930	7930	7930	7930	0
69	20241010	190600	268720080	7930	7930	7930	7930	0
70	20241010	190500	268720080	7930	7930	7930	7930	0
71	20241010	190400	268720080	7930	7930	7930	7930	0
72	20241010	190300	268720080	7930	7930	7930	7930	0
73	20241010	190200	268720080	7930	7930	7930	7930	0
74	20241010	190100	268720080	7930	7930	7930	7930	0
75	20241010	190000	268720080	7930	7930	7930	7930	0
76	20241010	185900	268720080	7930	7930	7930	7930	0
77	20241010	185800	268720080	7930	7930	7930	7930	0
78	20241010	185700	268720080	7930	7930	7930	7930	0
79	20241010	185600	268720080	7930	7930	7930	7930	0
80	20241010	185500	268720080	7930	7930	7930	7930	0
81	20241010	185400	268720080	7930	7930	7930	7930	0
82	20241010	185300	268720080	7930	7930	7930	7930	0
83	20241010	185200	268720080	7930	7930	7930	7930	0
84	20241010	185100	268720080	7930	7930	7930	7930	0
85	20241010	185000	268720080	7930	7930	7930	7930	0
86	20241010	184900	268720080	7930	7930	7930	7930	0
87	20241010	184800	268720080	7930	7930	7930	7930	0
88	20241010	184700	268720080	7930	7930	7930	7930	0
89	20241010	184600	268720080	7930	7930	7930	7930	0
90	20241010	184500	268720080	7930	7930	7930	7930	0
91	20241010	184400	268720080	7930	7930	7930	7930	0
92	20241010	184300	268720080	7930	7930	7930	7930	983
93	20241010	184200	268720080	7930	7930	7930	7930	0
94	20241010	184100	268720080	7930	7930	7930	7930	0
95	20241010	184000	268720080	7930	7930	7930	7930	0
96	20241010	183900	268720080	7930	7930	7930	7930	0
97	20241010	183800	268720080	7930	7930	7930	7930	0
98	20241010	183700	268720080	7930	7930	7930	7930	0
99	20241010	183600	268720080	7930	7930	7930	7930	0
100	20241010	183500	268720080	7930	7930	7930	7930	0
101	20241010	183400	268720080	7930	7930	7930	7930	0
102	20241010	183300	268720080	7930	7930	7930	7930	0
103	20241010	183200	268720080	7930	7930	7930	7930	0
104	20241010	183100	268720080	7930	7930	7930	7930	0
105	20241010	183000	268720080	7930	7930	7930	7930	0
106	20241010	182900	268720080	7930	7930	7930	7930	0
107	20241010	182800	268720080	7930	7930	7930	7930	0
108	20241010	182700	268720080	7930	7930	7930	7930	0
109	20241010	182600	268720080	7930	7930	7930	7930	0
110	20241010	182500	268720080	7930	7930	7930	7930	0
111	20241010	182400	268720080	7930	7930	7930	7930	0
112	20241010	182300	268720080	7930	7930	7930	7930	0
113	20241010	182200	268720080	7930	7930	7930	7930	0
114	20241010	182100	268720080	7930	7930	7930	7930	0
115	20241010	182000	268720080	7930	7930	7930	7930	0
116	20241010	181900	268720080	7930	7930	7930	7930	0
117	20241010	181800	268720080	7930	7930	7930	7930	0
118	20241010	181700	268720080	7930	7930	7930	7930	0
119	20241010	181600	268720080	7930	7930	7930	7930	0
120	20241010	181500	268720080	7930	7930	7930	7930	0
121	20241010	181400	268720080	7930	7930	7930	7930	0
122	20241010	181300	268720080	7930	7930	7930	7930	983
123	20241010	181200	268720080	7930	7930	7930	7930	0
124	20241010	181100	268720080	7930	7930	7930	7930	0
125	20241010	181000	268720080	7930	7930	7930	7930	0
126	20241010	180900	268720080	7930	7930	7930	7930	0
127	20241010	180800	268720080	7930	7930	7930	7930	0
128	20241010	180700	268720080	7930	7930	7930	7930	0
129	20241010	180600	268720080	7930	7930	7930	7930	0
130	20241010	180500	268720080	7930	7930	7930	7930	0
131	20241010	180400	268720080	7930	7930	7930	7930	0
132	20241010	180300	268720080	7930	7930	7930	7930	0
133	20241010	180200	268720080	7930	7930	7930	7930	0
134	20241010	180100	268720080	7930	7930	7930	7930	0
135	20241010	180000	268720080	7930	7930	7930	7930	0
136	20241010	175900	268720080	7930	7930	7930	7930	0
137	20241010	175800	268720080	7930	7930	7930	7930	0
138	20241010	175700	268720080	7930	7930	7930	7930	0
139	20241010	175600	268720080	7930	7930	7930	7930	0
140	20241010	175500	268720080	7930	7930	7930	7930	0
141	20241010	175400	268720080	7930	7930	7930	7930	0
142	20241010	175300	268720080	7930	7930	7930	7930	0
143	20241010	175200	268720080	7930	7930	7930	7930	0
144	20241010	175100	268720080	7930	7930	7930	7930	0
145	20241010	175000	268720080	7930	7930	7930	7930	0
146	20241010	174900	268720080	7930	7930	7930	7930	0
147	20241010	174800	268720080	7930	7930	7930	7930	0
148	20241010	174700	268720080	7930	7930	7930	7930	0
149	20241010	174600	268720080	7930	7930	7930	7930	0
150	20241010	174500	268720080	7930	7930	7930	7930	0
151	20241010	174400	268720080	7930	7930	7930	7930	0
152	20241010	174300	268720080	7930	7930	7930	7930	983
153	20241010	174200	268720080	7930	7930	7930	7930	0
154	20241010	174100	268720080	7930	7930	7930	7930	0
155	20241010	174000	268720080	7930	7930	7930	7930	0
156	20241010	173900	268720080	7930	7930	7930	7930	0
157	20241010	173800	268720080	7930	7930	7930	7930	0
158	20241010	173700	268720080	7930	7930	7930	7930	0
159	20241010	173600	268720080	7930	7930	7930	7930	0
160	20241010	173500	268720080	7930	7930	7930	7930	0
161	20241010	173400	268720080	7930	7930	7930	7930	0
162	20241010	173300	268720080	7930	7930	7930	7930	0
163	20241010	173200	268720080	7930	7930	7930	7930	0
164	20241010	173100	268720080	7930	7930	7930	7930	0
165	20241010	173000	268720080	7930	7930	7930	7930	0
166	20241010	172900	268720080	7930	7930	7930	7930	0
167	20241010	172800	268720080	7930	7930	7930	7930	0
168	20241010	172700	268720080	7930	7930	7930	7930	0
169	20241010	172600	268720080	7930	7930	7930	7930	0
170	20241010	172500	268720080	7930	7930	7930	7930	0
171	20241010	172400	268720080	7930	7930	7930	7930	0
172	20241010	172300	268720080	7930	7930	7930	7930	0
173	20241010	172200	268720080	7930	7930	7930	7930	0
174	20241010	172100	268720080	7930	7930	7930	7930	0
175	20241010	172000	268720080	7930	7930	7930	7930	0
176	20241010	171900	268720080	7930	7930	7930	7930	0
177	20241010	171800	268720080	7930	7930	7930	7930	0
178	20241010	171700	268720080	7930	7930	7930	7930	0
179	20241010	171600	268720080	7930	7930	7930	7930	0
180	20241010	171500	268720080	7930	7930	7930	7930	0
181	20241010	171400	268720080	7930	7930	7930	7930	0
182	20241010	171300	268720080	7930	7930	7930	7930	983
183	20241010	171200	268720080	7930	7930	7930	7930	0
184	20241010	171100	268720080	7930	7930	7930	7930	0
185	20241010	171000	268720080	7930	7930	7930	7930	0
186	20241010	170900	268720080	7930	7930	7930	7930	0
187	20241010	170800	268720080	7930	7930	7930	7930	0
188	20241010	170700	268720080	7930	7930	7930	7930	0
189	20241010	170600	268720080	7930	7930	7930	7930	0
190	20241010	170500	268720080	7930	7930	7930	7930	0
191	20241010	170400	268720080	7930	7930	7930	7930	0
192	20241010	170300	268720080	7930	7930	7930	7930	0
193	20241010	170200	268720080	7930	7930	7930	7930	0
194	20241010	170100	268720080	7930	7930	7930	7930	0
195	20241010	170000	268720080	7930	7930	7930	7930	0
196	20241010	165900	268720080	7930	7930	7930	7930	0
197	20241010	165800	268720080	7930	7930	7930	7930	0
198	20241010	165700	268720080	7930	7930	7930	7930	0
199	20241010	165600	268720080	7930	7930	7930	7930	0
200	20241010	165500	268720080	7930	7930	7930	7930	0
201	20241010	165400	268720080	7930	7930	7930	7930	0
202	20241010	165300	268720080	7930	7930	7930	7930	0
203	20241010	165200	268720080	7930	7930	7930	7930	0
204	20241010	165100	268720080	7930	7930	7930	7930	0
205	20241010	165000	268720080	7930	7930	7930	7930	0
206	20241010	164900	268720080	7930	7930	7930	7930	0
207	20241010	164800	268720080	7930	7930	7930	7930	0
208	20241010	164700	268720080	7930	7930	7930	7930	0
209	20241010	164600	268720080	7930	7930	7930	7930	0
210	20241010	164500	268720080	7930	7930	7930	7930	0
211	20241010	164400	268720080	7930	7930	7930	7930	0
212	20241010	164300	268720080	7930	7930	7930	7930	983
213	20241010	164200	268720080	7930	7930	7930	7930	0
214	20241010	164100	268720080	7930	7930	7930	7930	0
215	20241010	164000	268720080	7930	7930	7930	7930	0
216	20241010	163900	268720080	7930	7930	7930	7930	0
217	20241010	163800	268720080	7930	7930	7930	7930	0
218	20241010	163700	268720080	7930	7930	7930	7930	0
219	20241010	163600	268720080	7930	7930	7930	7930	0
220	20241010	163500	268720080	7930	7930	7930	7930	0
221	20241010	163400	268720080	7930	7930	7930	7930	0
222	20241010	163300	268720080	7930	7930	7930	7930	0
223	20241010	163200	268720080	7930	7930	7930	7930	0
224	20241010	163100	268720080	7930	7930	7930	7930	0
225	20241010	163000	268720080	7930	7930	7930	7930	0
226	20241010	162900	268720080	7930	7930	7930	7930	0
227	20241010	162800	268720080	7930	7930	7930	7930	0
228	20241010	162700	268720080	7930	7930	7930	7930	0
229	20241010	162600	268720080	7930	7930	7930	7930	0
230	20241010	162500	268720080	7930	7930	7930	7930	0
231	20241010	162400	268720080	7930	7930	7930	7930	0
232	20241010	162300	268720080	7930	7930	7930	7930	0
233	20241010	162200	268720080	7930	7930	7930	7930	0
234	20241010	162100	268720080	7930	7930	7930	7930	0
235	20241010	162000	268720080	7930	7930	7930	7930	0
236	20241010	161900	268720080	7930	7930	7930	7930	0
237	20241010	161800	268720080	7930	7930	7930	7930	0
238	20241010	161700	268720080	7930	7930	7930	7930	0
239	20241010	161600	268720080	7930	7930	7930	7930	0
240	20241010	161500	268720080	7930	7930	7930	7930	0
241	20241010	161400	268720080	7930	7930	7930	7930	0
242	20241010	161300	268720080	7930	7930	7930	7930	983
243	20241010	161200	268720080	7930	7930	7930	7930	0
244	20241010	161100	268720080	7930	7930	7930	7930	0
245	20241010	161000	268720080	7930	7930	7930	7930	0
246	20241010	160900	268720080	7930	7930	7930	7930	0
247	20241010	160800	268720080	7930	7930	7930	7930	0
248	20241010	160700	268720080	7930	7930	7930	7930	0
249	20241010	160600	268720080	7930	7930	7930	7930	0
250	20241010	160500	268720080	7930	7930	7930	7930	0
251	20241010	160400	268720080	7930	7930	7930	7930	0
252	20241010	160300	268720080	7930	7930	7930	7930	0
253	20241010	160200	268720080	7930	7930	7930	7930	0
254	20241010	160100	268720080	7930	7930	7930	7930	0
255	20241010	160000	268720080	7930	7930	7930	7930	0
256	20241010	155900	268720080	7930	7930	7930	7930	0
257	20241010	155800	268720080	7930	7930	7930	7930	0
258	20241010	155700	268720080	7930	7930	7930	7930	0
259	20241010	155600	268720080	7930	7930	7930	7930	0
260	20241010	155500	268720080	7930	7930	7930	7930	0
261	20241010	155400	268720080	7930	7930	7930	7930	0
262	20241010	155300	268720080	7930	7930	7930	7930	0
263	20241010	155200	268720080	7930	7930	7930	7930	0
264	20241010	155100	268720080	7930	7930	7930	7930	0
265	20241010	155000	268720080	7930	7930	7930	7930	0
266	20241010	154900	268720080	7930	7930	7930	7930	0
267	20241010	154800	268720080	7930	7930	7930	7930	0
268	20241010	154700	268720080	7930	7930	7930	7930	0
269	20241010	154600	268720080	7930	7930	7930	7930	0
270	20241010	154500	268720080	7930	7930	7930	7930	0
271	20241010	154400	268720080	7930	7930	7930	7930	0
272	20241010	154300	268720080	7930	7930	7930	7930	983
273	20241010	154200	268720080	7930	7930	7930	7930	0
274	20241010	154100	268720080	7930	7930	7930	7930	0
275	20241010	154000	268720080	7930	7930	7930	7930	0
276	20241010	153900	268720080	7930	7930	7930	7930	0
277	20241010	153800	268720080	7930	7930	7930	7930	0
278	20241010	153700	268720080	7930	7930	7930	7930	0
279	20241010	153600	268720080	7930	7930	7930	7930	0
280	20241010	153500	268720080	7930	7930	7930	7930	0
281	20241010	153400	268720080	7930	7930	7930	7930	0
282	20241010	153300	268720080	7930	7930	7930	7930	0
283	20241010	153200	268720080	7930	7930	7930	7930	0
284	20241010	153100	268720080	7930	7930	7930	7930	0
285	20241010	153000	268720080	7930	7930	7930	7930	983
286	20241010	152900	260924890	7950	7950	7950	7950	0
287	20241010	152800	260924890	7950	7950	7950	7950	0
288	20241010	152700	260924890	7950	7950	7950	7950	0
289	20241010	152600	260924890	7950	7950	7950	7950	0
290	20241010	152500	260924890	7950	7950	7950	7950	0
291	20241010	152400	260924890	7950	7950	7950	7950	0
292	20241010	152300	260924890	7950	7950	7950	7950	0
293	20241010	152200	260924890	7950	7950	7950	7950	0
294	20241010	152100	260924890	7950	7950	7950	7950	0
295	20241010	152000	260924890	7950	7950	7950	7950	0
296	20241010	151900	260924890	7950	7950	7950	7950	0
297	20241010	151800	260924890	7950	7880	7970	7880	13
298	20241010	151700	260822110	7960	7890	7970	7890	621
299	20241010	151600	255906690	7920	7910	7920	7910	7
300	20241010	151500	255851310	7920	7870	7920	7870	2394
301	20241010	151400	237010480	7920	7910	7920	7910	4
302	20241010	151300	236978830	7860	7870	7870	7860	124
303	20241010	151200	236003190	7910	7890	7910	7870	37
304	20241010	151100	235711880	7890	7890	7890	7890	3
305	20241010	151000	235688210	7910	7910	7910	7910	0
306	20241010	150900	235688210	7910	7910	7910	7910	0
307	20241010	150800	235688210	7910	7860	7910	7860	32
308	20241010	150700	235436090	7920	7920	7920	7920	0
309	20241010	150600	235436090	7920	7890	7920	7820	2591
310	20241010	150500	215090940	7900	7900	7900	7900	99
311	20241010	150400	214308840	7900	7900	7900	7900	11
312	20241010	150300	214221940	7910	7910	7910	7910	0
313	20241010	150200	214221940	7910	7910	7910	7910	0
314	20241010	150100	214221940	7910	7910	7910	7910	1
315	20241010	150000	214214030	7910	7910	7910	7910	136
316	20241010	145900	213138270	7890	7890	7890	7890	479
317	20241010	145800	209358960	7910	7910	7910	7900	307
318	20241010	145700	206931490	7910	7910	7910	7910	0
319	20241010	145600	206931490	7910	7910	7910	7910	0
320	20241010	145500	206931490	7910	7910	7910	7910	7
321	20241010	145400	206876120	7900	7900	7900	7900	8
322	20241010	145300	206812920	7900	7900	7900	7900	68
323	20241010	145200	206275720	7900	7900	7900	7900	0
324	20241010	145100	206275720	7900	7900	7900	7900	100
325	20241010	145000	205485720	7900	7900	7900	7900	208
326	20241010	144900	203842520	7900	7900	7900	7900	44
327	20241010	144800	203494920	7900	7900	7900	7900	30
328	20241010	144700	203257920	7950	7950	7950	7950	1
329	20241010	144600	203249970	7900	7900	7900	7900	0
330	20241010	144500	203249970	7900	7910	7910	7900	276
331	20241010	144400	201069070	7950	7950	7950	7950	3
332	20241010	144300	201045220	7910	7910	7910	7910	0
333	20241010	144200	201045220	7910	7910	7910	7910	1
334	20241010	144100	201037310	7900	7900	7900	7900	154
335	20241010	144000	199820710	7930	7930	7930	7930	0
336	20241010	143900	199820710	7930	7930	7930	7930	1
337	20241010	143800	199812780	7950	7950	7950	7950	0
338	20241010	143700	199812780	7950	7950	7950	7950	0
339	20241010	143600	199812780	7950	7950	7950	7950	1
340	20241010	143500	199804830	7930	7930	7930	7930	0
341	20241010	143400	199804830	7930	7900	7930	7890	495
342	20241010	143300	195883510	7930	7930	7930	7930	0
343	20241010	143200	195883510	7930	7920	7930	7920	5
344	20241010	143100	195843900	7920	7920	7930	7880	3012
345	20241010	143000	172049660	7950	7950	7950	7950	22
346	20241010	142900	171874760	7910	7910	7910	7910	0
347	20241010	142800	171874760	7910	7930	7930	7910	3000
348	20241010	142700	148124870	7930	7940	7940	7930	825
349	20241010	142600	141577530	7990	7990	7990	7990	1
350	20241010	142500	141569540	7950	7950	7950	7950	0
351	20241010	142400	141569540	7950	7950	7950	7950	197
352	20241010	142300	140003390	8000	8000	8000	8000	0
353	20241010	142200	140003390	8000	8000	8000	8000	0
354	20241010	142100	140003390	8000	8000	8000	8000	0
355	20241010	142000	140003390	8000	8000	8000	8000	5
356	20241010	141900	139963390	7990	7990	7990	7990	150
357	20241010	141800	138764890	7990	7990	7990	7990	0
358	20241010	141700	138764890	7990	7990	7990	7990	0
359	20241010	141600	138764890	7990	7990	7990	7990	10
360	20241010	141500	138684990	7990	7990	7990	7990	0
361	20241010	141400	138684990	7990	7990	7990	7990	0
362	20241010	141300	138684990	7990	7990	7990	7990	4
363	20241010	141200	138653030	7980	7980	7980	7980	479
364	20241010	141100	134830610	7980	7980	7980	7980	0
365	20241010	141000	134830610	7980	7980	7980	7980	0
366	20241010	140900	134830610	7980	7980	7980	7980	0
367	20241010	140800	134830610	7980	7980	7980	7980	0
368	20241010	140700	134830610	7980	7980	7980	7980	0
369	20241010	140600	134830610	7980	7980	7980	7980	500
370	20241010	140500	130840610	7980	7980	7980	7980	13
371	20241010	140400	130736870	7980	7980	7980	7980	0
372	20241010	140300	130736870	7980	7980	7980	7980	1
373	20241010	140200	130728890	7980	7940	7980	7940	109
374	20241010	140100	129859470	7980	7980	7980	7980	0
375	20241010	140000	129859470	7980	7980	7980	7980	0
376	20241010	135900	129859470	7980	7980	7980	7980	0
377	20241010	135800	129859470	7980	7980	7980	7980	0
378	20241010	135700	129859470	7980	7950	7980	7930	21
379	20241010	135600	129692840	7970	7970	7970	7970	0
380	20241010	135500	129692840	7970	7970	7970	7970	648
381	20241010	135400	124528280	7970	7970	7970	7970	0
382	20241010	135300	124528280	7970	7970	7970	7970	0
383	20241010	135200	124528280	7970	7970	7970	7970	1
384	20241010	135100	124520310	7960	7960	7960	7960	1
385	20241010	135000	124512350	7960	7960	7960	7960	0
386	20241010	134900	124512350	7960	7960	7960	7960	0
387	20241010	134800	124512350	7960	7960	7960	7960	0
388	20241010	134700	124512350	7960	7960	7960	7960	1
389	20241010	134600	124504390	7970	7970	7970	7970	0
390	20241010	134500	124504390	7970	7970	7970	7970	0
391	20241010	134400	124504390	7970	7970	7970	7970	0
392	20241010	134300	124504390	7970	7970	7970	7970	966
393	20241010	134200	116805370	7930	7930	7930	7930	0
394	20241010	134100	116805370	7930	7930	7930	7930	3
395	20241010	134000	116781580	7980	7980	7980	7980	1
396	20241010	133900	116773600	7960	7960	7960	7960	0
397	20241010	133800	116773600	7960	7960	7960	7960	0
398	20241010	133700	116773600	7960	7960	7960	7960	185
399	20241010	133600	115301000	7970	7970	7970	7970	203
400	20241010	133500	113683090	7920	7920	7920	7920	0
401	20241010	133400	113683090	7920	7920	7920	7920	0
402	20241010	133300	113683090	7920	7920	7920	7920	0
403	20241010	133200	113683090	7920	7920	7920	7920	0
404	20241010	133100	113683090	7920	7920	7920	7920	0
405	20241010	133000	113683090	7920	7920	7920	7920	0
406	20241010	132900	113683090	7920	7930	7930	7920	36
407	20241010	132800	113397870	7940	7940	7940	7940	0
408	20241010	132700	113397870	7940	7940	7940	7940	227
409	20241010	132600	111595490	7980	7980	7980	7980	0
410	20241010	132500	111595490	7980	7980	7980	7980	0
411	20241010	132400	111595490	7980	7980	7980	7980	0
412	20241010	132300	111595490	7980	7980	7980	7980	0
413	20241010	132200	111595490	7980	7980	7980	7980	0
414	20241010	132100	111595490	7980	7980	7980	7980	0
415	20241010	132000	111595490	7980	7980	7980	7980	0
416	20241010	131900	111595490	7980	7980	7980	7980	0
417	20241010	131800	111595490	7980	7980	7980	7980	1
418	20241010	131700	111587510	7970	7940	7970	7920	2436
419	20241010	131600	92272430	7980	7980	7980	7980	0
420	20241010	131500	92272430	7980	7980	7980	7980	5
421	20241010	131400	92232530	7990	7990	7990	7990	0
422	20241010	131300	92232530	7990	7990	7990	7990	8
423	20241010	131200	92168610	7940	7960	7960	7940	198
424	20241010	131100	90596310	7970	7970	7970	7970	4
425	20241010	131000	90564430	7970	7980	7980	7970	13
426	20241010	130900	90460720	7980	7980	7980	7980	14
427	20241010	130800	90349000	7980	7980	7980	7980	0
428	20241010	130700	90349000	7980	7970	7980	7970	4
429	20241010	130600	90317100	7970	7970	7970	7970	14
430	20241010	130500	90205520	7970	7960	7970	7960	9
431	20241010	130400	90133870	7960	7960	7960	7960	1
432	20241010	130300	90125910	7950	7950	7950	7950	101
433	20241010	130200	89322960	7970	7970	7970	7970	0
434	20241010	130100	89322960	7970	7970	7970	7970	0
435	20241010	130000	89322960	7970	7970	7970	7970	1
436	20241010	125900	89314990	7970	7970	7970	7970	0
437	20241010	125800	89314990	7970	7970	7970	7970	0
438	20241010	125700	89314990	7970	7970	7970	7970	0
439	20241010	125600	89314990	7970	7970	7970	7970	0
440	20241010	125500	89314990	7970	7970	7970	7970	5
441	20241010	125400	89275140	7960	7960	7960	7960	0
442	20241010	125300	89275140	7960	7960	7960	7960	0
443	20241010	125200	89275140	7960	7960	7960	7960	0
444	20241010	125100	89275140	7960	7950	7960	7950	63
445	20241010	125000	88773960	7940	7940	7940	7940	0
446	20241010	124900	88773960	7940	7940	7940	7940	0
447	20241010	124800	88773960	7940	7940	7940	7940	85
448	20241010	124700	88099060	7950	7950	7950	7950	1
449	20241010	124600	88091110	7950	7950	7950	7950	0
450	20241010	124500	88091110	7950	7950	7950	7950	0
451	20241010	124400	88091110	7950	7950	7950	7950	0
452	20241010	124300	88091110	7950	7950	7950	7950	0
453	20241010	124200	88091110	7950	7950	7950	7950	0
454	20241010	124100	88091110	7950	7950	7950	7950	0
455	20241010	124000	88091110	7950	7960	7960	7950	7
456	20241010	123900	88035440	7960	7960	7960	7960	0
457	20241010	123800	88035440	7960	7960	7960	7960	40
458	20241010	123700	87717040	7960	7960	7960	7960	34
459	20241010	123600	87446400	7940	7930	7940	7930	60
460	20241010	123500	86970500	7940	7940	7940	7940	0
461	20241010	123400	86970500	7940	7940	7940	7940	50
462	20241010	123300	86573500	7950	7950	7950	7950	0
463	20241010	123200	86573500	7950	7950	7950	7950	0
464	20241010	123100	86573500	7950	7950	7950	7950	1
465	20241010	123000	86565550	7950	7950	7950	7950	0
466	20241010	122900	86565550	7950	7960	7960	7950	6
467	20241010	122800	86517800	7960	7960	7960	7960	0
468	20241010	122700	86517800	7960	7960	7960	7960	0
469	20241010	122600	86517800	7960	7960	7960	7960	0
470	20241010	122500	86517800	7960	7960	7960	7960	1
471	20241010	122400	86509840	7970	7970	7970	7970	5
472	20241010	122300	86469990	7970	7970	7970	7970	0
473	20241010	122200	86469990	7970	7970	7970	7970	1
474	20241010	122100	86462020	7950	7950	7950	7950	31
475	20241010	122000	86215570	7950	7950	7950	7950	0
476	20241010	121900	86215570	7950	7950	7950	7950	0
477	20241010	121800	86215570	7950	7950	7950	7950	0
478	20241010	121700	86215570	7950	7950	7950	7950	0
479	20241010	121600	86215570	7950	7950	7950	7950	0
480	20241010	121500	86215570	7950	7950	7950	7950	10
481	20241010	121400	86136070	7970	7970	7970	7970	0
482	20241010	121300	86136070	7970	7970	7970	7970	0
483	20241010	121200	86136070	7970	7970	7970	7970	0
484	20241010	121100	86136070	7970	7970	7970	7970	2
485	20241010	121000	86120130	7970	7970	7970	7970	0
486	20241010	120900	86120130	7970	7970	7970	7970	1
487	20241010	120800	86112160	7930	7930	7930	7930	0
488	20241010	120700	86112160	7930	7940	7940	7930	400
489	20241010	120600	82938740	7950	7950	7950	7950	10
490	20241010	120500	82859240	7970	7970	7970	7970	0
491	20241010	120400	82859240	7970	7970	7970	7970	0
492	20241010	120300	82859240	7970	7970	7970	7970	0
493	20241010	120200	82859240	7970	7970	7970	7970	0
494	20241010	120100	82859240	7970	7970	7970	7970	0
495	20241010	120000	82859240	7970	7970	7970	7970	0
496	20241010	115900	82859240	7970	7970	7970	7970	5
497	20241010	115800	82819390	7970	7970	7970	7970	0
498	20241010	115700	82819390	7970	7970	7970	7970	0
499	20241010	115600	82819390	7970	7970	7970	7970	0
500	20241010	115500	82819390	7970	7970	7970	7970	0
501	20241010	115400	82819390	7970	7970	7970	7970	0
502	20241010	115300	82819390	7970	7970	7970	7970	0
503	20241010	115200	82819390	7970	7970	7970	7970	14
504	20241010	115100	82707810	7970	7960	7970	7960	201
505	20241010	115000	81105850	7960	7960	7960	7960	3
506	20241010	114900	81081970	7970	7970	7970	7970	0
507	20241010	114800	81081970	7970	7970	7970	7970	0
508	20241010	114700	81081970	7970	7970	7970	7970	0
509	20241010	114600	81081970	7970	7970	7970	7970	0
510	20241010	114500	81081970	7970	7970	7970	7970	0
511	20241010	114400	81081970	7970	7970	7970	7970	0
512	20241010	114300	81081970	7970	7970	7970	7970	0
513	20241010	114200	81081970	7970	7970	7970	7970	1
514	20241010	114100	81074000	7930	7930	7930	7930	0
515	20241010	114000	81074000	7930	7930	7930	7930	0
516	20241010	113900	81074000	7930	7930	7930	7930	0
517	20241010	113800	81074000	7930	7930	7930	7930	0
518	20241010	113700	81074000	7930	7970	7970	7930	4
519	20241010	113600	81042160	7970	7940	7970	7940	15
520	20241010	113500	80922910	7970	7970	7970	7970	0
521	20241010	113400	80922910	7970	7970	7970	7970	0
522	20241010	113300	80922910	7970	7970	7970	7970	0
523	20241010	113200	80922910	7970	7970	7970	7970	0
524	20241010	113100	80922910	7970	7970	7970	7970	0
525	20241010	113000	80922910	7970	7970	7970	7970	0
526	20241010	112900	80922910	7970	7970	7970	7970	0
527	20241010	112800	80922910	7970	7970	7970	7970	0
528	20241010	112700	80922910	7970	7970	7970	7970	0
529	20241010	112600	80922910	7970	7970	7970	7970	0
530	20241010	112500	80922910	7970	7970	7970	7970	0
531	20241010	112400	80922910	7970	7970	7970	7970	0
532	20241010	112300	80922910	7970	7970	7970	7970	0
533	20241010	112200	80922910	7970	7970	7970	7970	0
534	20241010	112100	80922910	7970	7970	7970	7970	64
535	20241010	112000	80412830	7970	7970	7970	7970	0
536	20241010	111900	80412830	7970	7970	7970	7970	0
537	20241010	111800	80412830	7970	7970	7970	7970	1
538	20241010	111700	80404860	7970	7970	7970	7970	0
539	20241010	111600	80404860	7970	7970	7970	7970	0
540	20241010	111500	80404860	7970	7970	7970	7970	0
541	20241010	111400	80404860	7970	7970	7970	7970	3
542	20241010	111300	80380950	7970	7970	7970	7970	0
543	20241010	111200	80380950	7970	7970	7970	7970	0
544	20241010	111100	80380950	7970	7930	7970	7920	9
545	20241010	111000	80309600	7970	7970	7970	7970	0
546	20241010	110900	80309600	7970	7970	7970	7970	0
547	20241010	110800	80309600	7970	7970	7970	7970	0
548	20241010	110700	80309600	7970	7970	7970	7970	5
549	20241010	110600	80269750	7970	7970	7970	7970	1
550	20241010	110500	80261780	7970	7970	7970	7970	0
551	20241010	110400	80261780	7970	7970	7970	7970	2
552	20241010	110300	80245840	7970	7970	7970	7970	0
553	20241010	110200	80245840	7970	7970	7970	7970	0
554	20241010	110100	80245840	7970	7970	7970	7970	0
555	20241010	110000	80245840	7970	7970	7970	7970	3
556	20241010	105900	80221930	7970	7970	7970	7970	1
557	20241010	105800	80213960	7920	7920	7920	7920	60
558	20241010	105700	79738760	7970	7970	7970	7970	0
559	20241010	105600	79738760	7970	7970	7970	7970	0
560	20241010	105500	79738760	7970	7970	7970	7970	0
561	20241010	105400	79738760	7970	7970	7970	7970	6
562	20241010	105300	79690940	7940	7940	7940	7940	25
563	20241010	105200	79492440	7910	7910	7910	7910	0
564	20241010	105100	79492440	7910	7910	7910	7910	0
565	20241010	105000	79492440	7910	7910	7910	7910	0
566	20241010	104900	79492440	7910	7910	7910	7910	0
567	20241010	104800	79492440	7910	7910	7910	7910	0
568	20241010	104700	79492440	7910	7910	7910	7910	0
569	20241010	104600	79492440	7910	7910	7910	7910	0
570	20241010	104500	79492440	7910	7910	7910	7910	51
571	20241010	104400	79089030	7900	7940	7940	7900	1200
572	20241010	104300	69595280	7950	7950	7950	7950	2
573	20241010	104200	69579380	7950	7950	7950	7950	0
574	20241010	104100	69579380	7950	7950	7950	7950	3
575	20241010	104000	69555530	7950	7950	7950	7950	0
576	20241010	103900	69555530	7950	7950	7950	7950	20
577	20241010	103800	69396530	7950	7950	7950	7950	0
578	20241010	103700	69396530	7950	7950	7950	7950	5
579	20241010	103600	69356780	7970	7970	7970	7970	0
580	20241010	103500	69356780	7970	7970	7970	7970	1
581	20241010	103400	69348810	7930	7930	7930	7930	0
582	20241010	103300	69348810	7930	7940	7940	7930	235
583	20241010	103200	67485250	7940	7940	7940	7940	100
584	20241010	103100	66691250	7970	7970	7970	7970	0
585	20241010	103000	66691250	7970	7970	7970	7970	32
586	20241010	102900	66436210	7970	7940	7970	7940	105
587	20241010	102800	65602370	7940	7940	7940	7940	0
588	20241010	102700	65602370	7940	7940	7940	7940	0
589	20241010	102600	65602370	7940	7940	7940	7940	0
590	20241010	102500	65602370	7940	7940	7940	7940	0
591	20241010	102400	65602370	7940	7940	7940	7940	0
592	20241010	102300	65602370	7940	7970	7970	7940	24
593	20241010	102200	65411210	7970	7970	7970	7970	10
594	20241010	102100	65331510	7970	7970	7970	7970	0
595	20241010	102000	65331510	7970	7940	7970	7940	362
596	20241010	101900	62457200	7970	7950	7970	7950	17
597	20241010	101800	62321910	7950	7950	7950	7950	0
598	20241010	101700	62321910	7950	7950	7950	7950	67
599	20241010	101600	61789260	7970	7970	7970	7970	0
600	20241010	101500	61789260	7970	7970	7970	7970	0
601	20241010	101400	61789260	7970	7970	7970	7970	0
602	20241010	101300	61789260	7970	7960	7970	7950	5
603	20241010	101200	61749460	7960	7960	7960	7960	1
604	20241010	101100	61741500	7970	7940	7970	7940	118
605	20241010	101000	60801190	7930	7930	7930	7930	0
606	20241010	100900	60801190	7930	7940	7940	7930	159
607	20241010	100800	59540280	7930	7930	7930	7930	0
608	20241010	100700	59540280	7930	7940	7940	7930	113
609	20241010	100600	58643930	7940	7950	7950	7940	302
610	20241010	100500	56245830	7960	7950	7960	7950	81
611	20241010	100400	55601860	7970	7970	7970	7970	1
612	20241010	100300	55593890	7980	7980	7980	7980	2
613	20241010	100200	55577930	7980	7980	7980	7980	1
614	20241010	100100	55569950	7980	7980	7980	7980	0
615	20241010	100000	55569950	7980	7980	7980	7980	0
616	20241010	095900	55569950	7980	7980	7980	7980	2
617	20241010	095800	55553990	7950	7950	7950	7950	1
618	20241010	095700	55546040	7950	7950	7950	7950	210
619	20241010	095600	53876540	7950	7950	7950	7950	327
620	20241010	095500	51276890	7950	7950	7950	7950	20
621	20241010	095400	51117890	7950	7950	7950	7950	0
622	20241010	095300	51117890	7950	7950	7950	7950	3
623	20241010	095200	51094040	7940	7950	7950	7940	138
624	20241010	095100	49997290	7960	7960	7960	7960	11
625	20241010	095000	49909730	7980	7980	7980	7980	0
626	20241010	094900	49909730	7980	7980	7980	7980	2
627	20241010	094800	49893770	7950	7950	7950	7950	0
628	20241010	094700	49893770	7950	7950	7950	7950	100
629	20241010	094600	49098770	7950	7950	7950	7950	0
630	20241010	094500	49098770	7950	7950	7950	7950	0
631	20241010	094400	49098770	7950	7960	7960	7950	81
632	20241010	094300	48454440	7980	7980	7980	7970	129
633	20241010	094200	47426270	7980	7980	7980	7980	2
634	20241010	094100	47410310	7990	7990	7990	7990	0
635	20241010	094000	47410310	7990	7990	7990	7990	0
636	20241010	093900	47410310	7990	7990	7990	7990	1
637	20241010	093800	47402320	7960	7960	7960	7960	0
638	20241010	093700	47402320	7960	7960	7960	7960	0
639	20241010	093600	47402320	7960	7960	7960	7960	1
640	20241010	093500	47394360	7940	7970	7970	7940	2212
641	20241010	093400	29823910	7970	7970	7970	7970	40
642	20241010	093300	29505110	7960	7960	7960	7960	0
643	20241010	093200	29505110	7960	7960	7960	7960	0
644	20241010	093100	29505110	7960	7960	7960	7960	165
645	20241010	093000	28191710	7970	7970	7970	7970	389
646	20241010	092900	25091380	7970	7970	7970	7970	0
647	20241010	092800	25091380	7970	8000	8000	7970	6
648	20241010	092700	25043460	7990	7990	7990	7990	0
649	20241010	092600	25043460	7990	7990	7990	7990	1
650	20241010	092500	25035470	8000	7990	8000	7990	5
651	20241010	092400	24995480	7990	7990	7990	7990	60
652	20241010	092300	24516080	7980	7990	7990	7980	30
653	20241010	092200	24276580	8000	8000	8000	8000	1
654	20241010	092100	24268580	8010	8010	8010	8010	0
655	20241010	092000	24268580	8010	8010	8010	8010	3
656	20241010	091900	24244550	7970	7970	7970	7970	0
657	20241010	091800	24244550	7970	7970	7970	7970	48
658	20241010	091700	23861990	7980	8010	8010	7980	208
659	20241010	091600	22202050	8020	8020	8020	8020	3
660	20241010	091500	22177990	8020	8020	8020	8020	0
661	20241010	091400	22177990	8020	8020	8020	7990	26
662	20241010	091300	21970020	8000	8000	8000	8000	0
663	20241010	091200	21970020	8000	8000	8000	8000	2
664	20241010	091100	21954020	8000	8000	8000	8000	1
665	20241010	091000	21946020	8030	8030	8030	8030	0
666	20241010	090900	21946020	8030	8030	8030	8030	2
667	20241010	090800	21929960	8020	8030	8030	8020	4
668	20241010	090700	21897860	8040	8010	8040	8000	410
669	20241010	090600	18617810	8000	8000	8000	8000	0
670	20241010	090500	18617810	8000	8020	8020	8000	1552
671	20241010	090400	6188570	8010	8010	8010	8010	117
672	20241010	090300	5251400	8080	8080	8080	8080	0
673	20241010	090200	5251400	8080	8030	8080	8030	33
674	20241010	090100	4986160	8090	8030	8090	8030	554
675	20241010	090000	528660	8010	8010	8010	8010	66