KissMeData/038110/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192200	205677680	3060	3060	3060	3060	2413
3	20241010	192100	205677680	3060	3060	3060	3060	0
4	20241010	192000	205677680	3060	3060	3060	3060	0
5	20241010	191900	205677680	3060	3060	3060	3060	0
6	20241010	191800	205677680	3060	3060	3060	3060	0
7	20241010	191700	205677680	3060	3060	3060	3060	0
8	20241010	191600	205677680	3060	3060	3060	3060	0
9	20241010	191500	205677680	3060	3060	3060	3060	0
10	20241010	191400	205677680	3060	3060	3060	3060	0
11	20241010	191300	205677680	3060	3060	3060	3060	0
12	20241010	191200	205677680	3060	3060	3060	3060	0
13	20241010	191100	205677680	3060	3060	3060	3060	0
14	20241010	191000	205677680	3060	3060	3060	3060	0
15	20241010	190900	205677680	3060	3060	3060	3060	0
16	20241010	190800	205677680	3060	3060	3060	3060	0
17	20241010	190700	205677680	3060	3060	3060	3060	0
18	20241010	190600	205677680	3060	3060	3060	3060	0
19	20241010	190500	205677680	3060	3060	3060	3060	0
20	20241010	190400	205677680	3060	3060	3060	3060	0
21	20241010	190300	205677680	3060	3060	3060	3060	0
22	20241010	190200	205677680	3060	3060	3060	3060	0
23	20241010	190100	205677680	3060	3060	3060	3060	0
24	20241010	190000	205677680	3060	3060	3060	3060	0
25	20241010	185900	205677680	3060	3060	3060	3060	0
26	20241010	185800	205677680	3060	3060	3060	3060	0
27	20241010	185700	205677680	3060	3060	3060	3060	0
28	20241010	185600	205677680	3060	3060	3060	3060	0
29	20241010	185500	205677680	3060	3060	3060	3060	0
30	20241010	185400	205677680	3060	3060	3060	3060	0
31	20241010	185300	205677680	3060	3060	3060	3060	0
32	20241010	185200	205677680	3060	3060	3060	3060	2413
33	20241010	185100	205677680	3060	3060	3060	3060	0
34	20241010	185000	205677680	3060	3060	3060	3060	0
35	20241010	184900	205677680	3060	3060	3060	3060	0
36	20241010	184800	205677680	3060	3060	3060	3060	0
37	20241010	184700	205677680	3060	3060	3060	3060	0
38	20241010	184600	205677680	3060	3060	3060	3060	0
39	20241010	184500	205677680	3060	3060	3060	3060	0
40	20241010	184400	205677680	3060	3060	3060	3060	0
41	20241010	184300	205677680	3060	3060	3060	3060	0
42	20241010	184200	205677680	3060	3060	3060	3060	0
43	20241010	184100	205677680	3060	3060	3060	3060	0
44	20241010	184000	205677680	3060	3060	3060	3060	0
45	20241010	183900	205677680	3060	3060	3060	3060	0
46	20241010	183800	205677680	3060	3060	3060	3060	0
47	20241010	183700	205677680	3060	3060	3060	3060	0
48	20241010	183600	205677680	3060	3060	3060	3060	0
49	20241010	183500	205677680	3060	3060	3060	3060	0
50	20241010	183400	205677680	3060	3060	3060	3060	0
51	20241010	183300	205677680	3060	3060	3060	3060	0
52	20241010	183200	205677680	3060	3060	3060	3060	0
53	20241010	183100	205677680	3060	3060	3060	3060	0
54	20241010	183000	205677680	3060	3060	3060	3060	0
55	20241010	182900	205677680	3060	3060	3060	3060	0
56	20241010	182800	205677680	3060	3060	3060	3060	0
57	20241010	182700	205677680	3060	3060	3060	3060	0
58	20241010	182600	205677680	3060	3060	3060	3060	0
59	20241010	182500	205677680	3060	3060	3060	3060	0
60	20241010	182400	205677680	3060	3060	3060	3060	0
61	20241010	182300	205677680	3060	3060	3060	3060	0
62	20241010	182200	205677680	3060	3060	3060	3060	2413
63	20241010	182100	205677680	3060	3060	3060	3060	0
64	20241010	182000	205677680	3060	3060	3060	3060	0
65	20241010	181900	205677680	3060	3060	3060	3060	0
66	20241010	181800	205677680	3060	3060	3060	3060	0
67	20241010	181700	205677680	3060	3060	3060	3060	0
68	20241010	181600	205677680	3060	3060	3060	3060	0
69	20241010	181500	205677680	3060	3060	3060	3060	0
70	20241010	181400	205677680	3060	3060	3060	3060	0
71	20241010	181300	205677680	3060	3060	3060	3060	0
72	20241010	181200	205677680	3060	3060	3060	3060	0
73	20241010	181100	205677680	3060	3060	3060	3060	0
74	20241010	181000	205677680	3060	3060	3060	3060	0
75	20241010	180900	205677680	3060	3060	3060	3060	0
76	20241010	180800	205677680	3060	3060	3060	3060	0
77	20241010	180700	205677680	3060	3060	3060	3060	0
78	20241010	180600	205677680	3060	3060	3060	3060	0
79	20241010	180500	205677680	3060	3060	3060	3060	0
80	20241010	180400	205677680	3060	3060	3060	3060	0
81	20241010	180300	205677680	3060	3060	3060	3060	0
82	20241010	180200	205677680	3060	3060	3060	3060	0
83	20241010	180100	205677680	3060	3060	3060	3060	0
84	20241010	180000	205677680	3060	3060	3060	3060	0
85	20241010	175900	205677680	3060	3060	3060	3060	0
86	20241010	175800	205677680	3060	3060	3060	3060	0
87	20241010	175700	205677680	3060	3060	3060	3060	0
88	20241010	175600	205677680	3060	3060	3060	3060	0
89	20241010	175500	205677680	3060	3060	3060	3060	0
90	20241010	175400	205677680	3060	3060	3060	3060	0
91	20241010	175300	205677680	3060	3060	3060	3060	0
92	20241010	175200	205677680	3060	3060	3060	3060	2413
93	20241010	175100	205677680	3060	3060	3060	3060	0
94	20241010	175000	205677680	3060	3060	3060	3060	0
95	20241010	174900	205677680	3060	3060	3060	3060	0
96	20241010	174800	205677680	3060	3060	3060	3060	0
97	20241010	174700	205677680	3060	3060	3060	3060	0
98	20241010	174600	205677680	3060	3060	3060	3060	0
99	20241010	174500	205677680	3060	3060	3060	3060	0
100	20241010	174400	205677680	3060	3060	3060	3060	0
101	20241010	174300	205677680	3060	3060	3060	3060	0
102	20241010	174200	205677680	3060	3060	3060	3060	0
103	20241010	174100	205677680	3060	3060	3060	3060	0
104	20241010	174000	205677680	3060	3060	3060	3060	0
105	20241010	173900	205677680	3060	3060	3060	3060	0
106	20241010	173800	205677680	3060	3060	3060	3060	0
107	20241010	173700	205677680	3060	3060	3060	3060	0
108	20241010	173600	205677680	3060	3060	3060	3060	0
109	20241010	173500	205677680	3060	3060	3060	3060	0
110	20241010	173400	205677680	3060	3060	3060	3060	0
111	20241010	173300	205677680	3060	3060	3060	3060	0
112	20241010	173200	205677680	3060	3060	3060	3060	0
113	20241010	173100	205677680	3060	3060	3060	3060	0
114	20241010	173000	205677680	3060	3060	3060	3060	0
115	20241010	172900	205677680	3060	3060	3060	3060	0
116	20241010	172800	205677680	3060	3060	3060	3060	0
117	20241010	172700	205677680	3060	3060	3060	3060	0
118	20241010	172600	205677680	3060	3060	3060	3060	0
119	20241010	172500	205677680	3060	3060	3060	3060	0
120	20241010	172400	205677680	3060	3060	3060	3060	0
121	20241010	172300	205677680	3060	3060	3060	3060	0
122	20241010	172200	205677680	3060	3060	3060	3060	2413
123	20241010	172100	205677680	3060	3060	3060	3060	0
124	20241010	172000	205677680	3060	3060	3060	3060	0
125	20241010	171900	205677680	3060	3060	3060	3060	0
126	20241010	171800	205677680	3060	3060	3060	3060	0
127	20241010	171700	205677680	3060	3060	3060	3060	0
128	20241010	171600	205677680	3060	3060	3060	3060	0
129	20241010	171500	205677680	3060	3060	3060	3060	0
130	20241010	171400	205677680	3060	3060	3060	3060	0
131	20241010	171300	205677680	3060	3060	3060	3060	0
132	20241010	171200	205677680	3060	3060	3060	3060	0
133	20241010	171100	205677680	3060	3060	3060	3060	0
134	20241010	171000	205677680	3060	3060	3060	3060	0
135	20241010	170900	205677680	3060	3060	3060	3060	0
136	20241010	170800	205677680	3060	3060	3060	3060	0
137	20241010	170700	205677680	3060	3060	3060	3060	0
138	20241010	170600	205677680	3060	3060	3060	3060	0
139	20241010	170500	205677680	3060	3060	3060	3060	0
140	20241010	170400	205677680	3060	3060	3060	3060	0
141	20241010	170300	205677680	3060	3060	3060	3060	0
142	20241010	170200	205677680	3060	3060	3060	3060	0
143	20241010	170100	205677680	3060	3060	3060	3060	0
144	20241010	170000	205677680	3060	3060	3060	3060	0
145	20241010	165900	205677680	3060	3060	3060	3060	0
146	20241010	165800	205677680	3060	3060	3060	3060	0
147	20241010	165700	205677680	3060	3060	3060	3060	0
148	20241010	165600	205677680	3060	3060	3060	3060	0
149	20241010	165500	205677680	3060	3060	3060	3060	0
150	20241010	165400	205677680	3060	3060	3060	3060	0
151	20241010	165300	205677680	3060	3060	3060	3060	0
152	20241010	165200	205677680	3060	3060	3060	3060	2413
153	20241010	165100	205677680	3060	3060	3060	3060	0
154	20241010	165000	205677680	3060	3060	3060	3060	0
155	20241010	164900	205677680	3060	3060	3060	3060	0
156	20241010	164800	205677680	3060	3060	3060	3060	0
157	20241010	164700	205677680	3060	3060	3060	3060	0
158	20241010	164600	205677680	3060	3060	3060	3060	0
159	20241010	164500	205677680	3060	3060	3060	3060	0
160	20241010	164400	205677680	3060	3060	3060	3060	0
161	20241010	164300	205677680	3060	3060	3060	3060	0
162	20241010	164200	205677680	3060	3060	3060	3060	0
163	20241010	164100	205677680	3060	3060	3060	3060	0
164	20241010	164000	205677680	3060	3060	3060	3060	0
165	20241010	163900	205677680	3060	3060	3060	3060	0
166	20241010	163800	205677680	3060	3060	3060	3060	0
167	20241010	163700	205677680	3060	3060	3060	3060	0
168	20241010	163600	205677680	3060	3060	3060	3060	0
169	20241010	163500	205677680	3060	3060	3060	3060	0
170	20241010	163400	205677680	3060	3060	3060	3060	0
171	20241010	163300	205677680	3060	3060	3060	3060	0
172	20241010	163200	205677680	3060	3060	3060	3060	0
173	20241010	163100	205677680	3060	3060	3060	3060	0
174	20241010	163000	205677680	3060	3060	3060	3060	0
175	20241010	162900	205677680	3060	3060	3060	3060	0
176	20241010	162800	205677680	3060	3060	3060	3060	0
177	20241010	162700	205677680	3060	3060	3060	3060	0
178	20241010	162600	205677680	3060	3060	3060	3060	0
179	20241010	162500	205677680	3060	3060	3060	3060	0
180	20241010	162400	205677680	3060	3060	3060	3060	0
181	20241010	162300	205677680	3060	3060	3060	3060	0
182	20241010	162200	205677680	3060	3060	3060	3060	2413
183	20241010	162100	205677680	3060	3060	3060	3060	0
184	20241010	162000	205677680	3060	3060	3060	3060	0
185	20241010	161900	205677680	3060	3060	3060	3060	0
186	20241010	161800	205677680	3060	3060	3060	3060	0
187	20241010	161700	205677680	3060	3060	3060	3060	0
188	20241010	161600	205677680	3060	3060	3060	3060	0
189	20241010	161500	205677680	3060	3060	3060	3060	0
190	20241010	161400	205677680	3060	3060	3060	3060	0
191	20241010	161300	205677680	3060	3060	3060	3060	0
192	20241010	161200	205677680	3060	3060	3060	3060	0
193	20241010	161100	205677680	3060	3060	3060	3060	0
194	20241010	161000	205677680	3060	3060	3060	3060	0
195	20241010	160900	205677680	3060	3060	3060	3060	0
196	20241010	160800	205677680	3060	3060	3060	3060	0
197	20241010	160700	205677680	3060	3060	3060	3060	0
198	20241010	160600	205677680	3060	3060	3060	3060	0
199	20241010	160500	205677680	3060	3060	3060	3060	0
200	20241010	160400	205677680	3060	3060	3060	3060	0
201	20241010	160300	205677680	3060	3060	3060	3060	0
202	20241010	160200	205677680	3060	3060	3060	3060	0
203	20241010	160100	205677680	3060	3060	3060	3060	0
204	20241010	160000	205677680	3060	3060	3060	3060	0
205	20241010	155900	205677680	3060	3060	3060	3060	0
206	20241010	155800	205677680	3060	3060	3060	3060	0
207	20241010	155700	205677680	3060	3060	3060	3060	0
208	20241010	155600	205677680	3060	3060	3060	3060	0
209	20241010	155500	205677680	3060	3060	3060	3060	0
210	20241010	155400	205677680	3060	3060	3060	3060	0
211	20241010	155300	205677680	3060	3060	3060	3060	0
212	20241010	155200	205677680	3060	3060	3060	3060	2413
213	20241010	155100	205677680	3060	3060	3060	3060	0
214	20241010	155000	205677680	3060	3060	3060	3060	0
215	20241010	154900	205677680	3060	3060	3060	3060	0
216	20241010	154800	205677680	3060	3060	3060	3060	0
217	20241010	154700	205677680	3060	3060	3060	3060	0
218	20241010	154600	205677680	3060	3060	3060	3060	0
219	20241010	154500	205677680	3060	3060	3060	3060	0
220	20241010	154400	205677680	3060	3060	3060	3060	0
221	20241010	154300	205677680	3060	3060	3060	3060	0
222	20241010	154200	205677680	3060	3060	3060	3060	0
223	20241010	154100	205677680	3060	3060	3060	3060	0
224	20241010	154000	205677680	3060	3060	3060	3060	0
225	20241010	153900	205677680	3060	3060	3060	3060	0
226	20241010	153800	205677680	3060	3060	3060	3060	0
227	20241010	153700	205677680	3060	3060	3060	3060	0
228	20241010	153600	205677680	3060	3060	3060	3060	0
229	20241010	153500	205677680	3060	3060	3060	3060	0
230	20241010	153400	205677680	3060	3060	3060	3060	0
231	20241010	153300	205677680	3060	3060	3060	3060	0
232	20241010	153200	205677680	3060	3060	3060	3060	0
233	20241010	153100	205677680	3060	3060	3060	3060	0
234	20241010	153000	205677680	3060	3060	3060	3060	2413
235	20241010	152900	198293900	3060	3060	3060	3060	0
236	20241010	152800	198293900	3060	3060	3060	3060	0
237	20241010	152700	198293900	3060	3060	3060	3060	0
238	20241010	152600	198293900	3060	3060	3060	3060	0
239	20241010	152500	198293900	3060	3060	3060	3060	0
240	20241010	152400	198293900	3060	3060	3060	3060	0
241	20241010	152300	198293900	3060	3060	3060	3060	0
242	20241010	152200	198293900	3060	3060	3060	3060	0
243	20241010	152100	198293900	3060	3060	3060	3060	0
244	20241010	152000	198293900	3060	3060	3060	3060	0
245	20241010	151900	198293900	3060	3070	3070	3060	432
246	20241010	151800	196971875	3065	3065	3065	3065	951
247	20241010	151700	194057060	3065	3065	3070	3065	85
248	20241010	151600	193796530	3065	3065	3070	3065	91
249	20241010	151500	193517610	3065	3065	3070	3065	333
250	20241010	151400	192496960	3065	3065	3070	3065	102
251	20241010	151300	192184325	3065	3065	3065	3065	20
252	20241010	151200	192123025	3070	3065	3070	3065	274
253	20241010	151100	191283210	3065	3065	3065	3065	20
254	20241010	151000	191221910	3065	3065	3070	3065	262
255	20241010	150900	190418875	3065	3065	3065	3065	21
256	20241010	150800	190354510	3065	3065	3065	3065	10
257	20241010	150700	190323860	3065	3065	3070	3065	22
258	20241010	150600	190256425	3070	3065	3070	3065	12
259	20241010	150500	190219640	3070	3065	3070	3065	12
260	20241010	150400	190182855	3065	3065	3070	3065	249
261	20241010	150300	189419665	3065	3065	3070	3065	299
262	20241010	150200	188503030	3065	3065	3070	3065	1069
263	20241010	150100	185226540	3065	3065	3065	3065	9
264	20241010	150000	185198955	3065	3065	3065	3065	27
265	20241010	145900	185116200	3070	3065	3070	3065	44
266	20241010	145800	184981335	3070	3065	3070	3065	29
267	20241010	145700	184892445	3070	3065	3070	3065	11
268	20241010	145600	184858725	3065	3065	3065	3065	18
269	20241010	145500	184803555	3070	3065	3070	3065	22
270	20241010	145400	184736115	3065	3065	3065	3065	9
271	20241010	145300	184708530	3070	3070	3070	3065	22
272	20241010	145200	184641085	3065	3065	3065	3065	10
273	20241010	145100	184610435	3065	3065	3070	3065	2950
274	20241010	145000	175568680	3070	3070	3070	3070	11
275	20241010	144900	175534910	3065	3065	3065	3065	96
276	20241010	144800	175240670	3070	3070	3070	3070	14
277	20241010	144700	175197690	3070	3070	3070	3070	0
278	20241010	144600	175197690	3070	3070	3070	3070	9
279	20241010	144500	175170060	3070	3070	3070	3070	0
280	20241010	144400	175170060	3070	3070	3070	3070	1
281	20241010	144300	175166990	3070	3065	3070	3065	2
282	20241010	144200	175160855	3065	3065	3065	3065	490
283	20241010	144100	173659005	3070	3070	3070	3070	8
284	20241010	144000	173634445	3070	3070	3070	3070	0
285	20241010	143900	173634445	3070	3070	3070	3070	0
286	20241010	143800	173634445	3070	3070	3070	3070	5
287	20241010	143700	173619095	3070	3070	3070	3070	0
288	20241010	143600	173619095	3070	3070	3070	3070	0
289	20241010	143500	173619095	3070	3070	3070	3070	0
290	20241010	143400	173619095	3070	3070	3070	3070	0
291	20241010	143300	173619095	3070	3070	3070	3070	0
292	20241010	143200	173619095	3070	3070	3070	3070	0
293	20241010	143100	173619095	3070	3070	3070	3070	0
294	20241010	143000	173619095	3070	3070	3070	3070	1
295	20241010	142900	173616025	3070	3070	3070	3070	0
296	20241010	142800	173616025	3070	3070	3070	3070	0
297	20241010	142700	173616025	3070	3070	3070	3070	0
298	20241010	142600	173616025	3070	3070	3070	3070	0
299	20241010	142500	173616025	3070	3070	3070	3070	0
300	20241010	142400	173616025	3070	3070	3070	3070	0
301	20241010	142300	173616025	3070	3070	3070	3070	6
302	20241010	142200	173597605	3075	3075	3075	3075	0
303	20241010	142100	173597605	3075	3075	3075	3075	0
304	20241010	142000	173597605	3075	3065	3075	3065	2
305	20241010	141900	173591465	3070	3070	3070	3070	1000
306	20241010	141800	170521465	3070	3070	3070	3070	0
307	20241010	141700	170521465	3070	3070	3070	3070	0
308	20241010	141600	170521465	3070	3070	3070	3070	0
309	20241010	141500	170521465	3070	3070	3070	3070	100
310	20241010	141400	170214465	3070	3070	3070	3070	0
311	20241010	141300	170214465	3070	3070	3070	3070	0
312	20241010	141200	170214465	3070	3070	3070	3070	0
313	20241010	141100	170214465	3070	3065	3070	3065	2
314	20241010	141000	170208330	3065	3070	3070	3065	2538
315	20241010	140900	162429170	3075	3075	3075	3075	0
316	20241010	140800	162429170	3075	3070	3075	3065	48
317	20241010	140700	162281810	3075	3075	3075	3075	0
318	20241010	140600	162281810	3075	3075	3075	3075	1
319	20241010	140500	162278735	3070	3070	3070	3070	538
320	20241010	140400	160627075	3075	3075	3075	3075	0
321	20241010	140300	160627075	3075	3070	3075	3070	3
322	20241010	140200	160617860	3070	3070	3070	3070	100
323	20241010	140100	160310860	3070	3070	3070	3070	0
324	20241010	140000	160310860	3070	3070	3070	3070	370
325	20241010	135900	159174960	3070	3070	3070	3070	0
326	20241010	135800	159174960	3070	3070	3070	3070	0
327	20241010	135700	159174960	3070	3070	3070	3070	0
328	20241010	135600	159174960	3070	3070	3070	3070	1
329	20241010	135500	159171890	3070	3070	3070	3070	0
330	20241010	135400	159171890	3070	3070	3070	3070	0
331	20241010	135300	159171890	3070	3070	3070	3070	0
332	20241010	135200	159171890	3070	3070	3070	3070	0
333	20241010	135100	159171890	3070	3070	3070	3070	0
334	20241010	135000	159171890	3070	3070	3070	3070	0
335	20241010	134900	159171890	3070	3070	3070	3070	0
336	20241010	134800	159171890	3070	3070	3070	3070	0
337	20241010	134700	159171890	3070	3070	3070	3070	0
338	20241010	134600	159171890	3070	3070	3070	3070	0
339	20241010	134500	159171890	3070	3065	3070	3065	2
340	20241010	134400	159165755	3065	3065	3065	3065	40
341	20241010	134300	159043155	3075	3075	3075	3075	0
342	20241010	134200	159043155	3075	3075	3075	3075	0
343	20241010	134100	159043155	3075	3075	3075	3075	12
344	20241010	134000	159006255	3075	3075	3075	3075	0
345	20241010	133900	159006255	3075	3075	3075	3075	0
346	20241010	133800	159006255	3075	3075	3075	3075	0
347	20241010	133700	159006255	3075	3075	3075	3075	0
348	20241010	133600	159006255	3075	3075	3075	3075	0
349	20241010	133500	159006255	3075	3075	3075	3075	0
350	20241010	133400	159006255	3075	3075	3075	3075	0
351	20241010	133300	159006255	3075	3075	3075	3075	0
352	20241010	133200	159006255	3075	3075	3075	3075	0
353	20241010	133100	159006255	3075	3065	3075	3065	1236
354	20241010	133000	155217905	3070	3070	3070	3070	735
355	20241010	132900	152961455	3070	3070	3070	3070	0
356	20241010	132800	152961455	3070	3070	3070	3070	0
357	20241010	132700	152961455	3070	3070	3070	3070	0
358	20241010	132600	152961455	3070	3070	3070	3070	0
359	20241010	132500	152961455	3070	3070	3070	3070	3
360	20241010	132400	152952245	3070	3070	3070	3070	30
361	20241010	132300	152860145	3070	3070	3070	3070	0
362	20241010	132200	152860145	3070	3070	3070	3070	0
363	20241010	132100	152860145	3070	3070	3070	3070	200
364	20241010	132000	152246145	3070	3070	3070	3070	0
365	20241010	131900	152246145	3070	3070	3070	3070	1
366	20241010	131800	152243075	3070	3070	3070	3070	0
367	20241010	131700	152243075	3070	3070	3070	3070	0
368	20241010	131600	152243075	3070	3065	3070	3065	641
369	20241010	131500	150278370	3065	3065	3065	3065	0
370	20241010	131400	150278370	3065	3065	3065	3065	1
371	20241010	131300	150275305	3065	3065	3065	3065	0
372	20241010	131200	150275305	3065	3065	3065	3065	0
373	20241010	131100	150275305	3065	3065	3065	3065	2
374	20241010	131000	150269175	3065	3065	3065	3065	5
375	20241010	130900	150253850	3065	3065	3065	3065	10
376	20241010	130800	150223200	3065	3065	3065	3065	0
377	20241010	130700	150223200	3065	3065	3065	3065	0
378	20241010	130600	150223200	3065	3065	3065	3065	5
379	20241010	130500	150207875	3065	3060	3065	3060	2
380	20241010	130400	150201750	3060	3060	3060	3060	1000
381	20241010	130300	147141750	3065	3065	3065	3065	320
382	20241010	130200	146160950	3065	3065	3065	3065	6
383	20241010	130100	146142560	3060	3060	3060	3060	41
384	20241010	130000	146017100	3060	3060	3060	3060	670
385	20241010	125900	143966900	3060	3060	3060	3060	0
386	20241010	125800	143966900	3060	3060	3060	3060	50
387	20241010	125700	143813900	3060	3060	3060	3060	0
388	20241010	125600	143813900	3060	3060	3060	3060	0
389	20241010	125500	143813900	3060	3060	3060	3060	41
390	20241010	125400	143688440	3065	3065	3065	3065	0
391	20241010	125300	143688440	3065	3065	3065	3065	0
392	20241010	125200	143688440	3065	3065	3065	3065	0
393	20241010	125100	143688440	3065	3065	3065	3065	0
394	20241010	125000	143688440	3065	3065	3065	3065	0
395	20241010	124900	143688440	3065	3065	3065	3065	15
396	20241010	124800	143642465	3065	3065	3065	3065	4
397	20241010	124700	143630205	3060	3060	3060	3060	41
398	20241010	124600	143504745	3060	3060	3060	3060	0
399	20241010	124500	143504745	3060	3060	3060	3060	23
400	20241010	124400	143434365	3065	3065	3065	3065	0
401	20241010	124300	143434365	3065	3065	3065	3065	0
402	20241010	124200	143434365	3065	3065	3065	3065	0
403	20241010	124100	143434365	3065	3065	3065	3065	1
404	20241010	124000	143431300	3070	3070	3070	3070	0
405	20241010	123900	143431300	3070	3070	3070	3070	81
406	20241010	123800	143182630	3075	3070	3075	3070	5
407	20241010	123700	143167275	3075	3070	3075	3070	2
408	20241010	123600	143161130	3070	3070	3070	3070	1000
409	20241010	123500	140091130	3075	3070	3075	3070	802
410	20241010	123400	137628985	3075	3075	3075	3075	0
411	20241010	123300	137628985	3075	3075	3075	3075	50
412	20241010	123200	137475235	3080	3080	3080	3080	0
413	20241010	123100	137475235	3080	3080	3080	3080	1
414	20241010	123000	137472155	3080	3080	3080	3080	0
415	20241010	122900	137472155	3080	3080	3080	3080	0
416	20241010	122800	137472155	3080	3080	3080	3080	0
417	20241010	122700	137472155	3080	3080	3080	3080	0
418	20241010	122600	137472155	3080	3080	3080	3080	0
419	20241010	122500	137472155	3080	3080	3080	3080	0
420	20241010	122400	137472155	3080	3080	3080	3080	0
421	20241010	122300	137472155	3080	3080	3080	3080	7
422	20241010	122200	137450595	3080	3080	3080	3080	0
423	20241010	122100	137450595	3080	3080	3080	3080	0
424	20241010	122000	137450595	3080	3080	3080	3080	2
425	20241010	121900	137444435	3080	3080	3080	3080	0
426	20241010	121800	137444435	3080	3080	3080	3080	675
427	20241010	121700	135365435	3080	3080	3080	3080	0
428	20241010	121600	135365435	3080	3080	3080	3080	4
429	20241010	121500	135353115	3080	3080	3080	3080	10
430	20241010	121400	135322315	3080	3080	3080	3080	2
431	20241010	121300	135316155	3070	3070	3070	3070	300
432	20241010	121200	134395155	3080	3080	3080	3080	0
433	20241010	121100	134395155	3080	3080	3080	3080	0
434	20241010	121000	134395155	3080	3080	3080	3080	0
435	20241010	120900	134395155	3080	3080	3080	3080	0
436	20241010	120800	134395155	3080	3080	3080	3080	0
437	20241010	120700	134395155	3080	3080	3080	3080	144
438	20241010	120600	133951635	3080	3080	3080	3080	1
439	20241010	120500	133948555	3080	3080	3080	3080	0
440	20241010	120400	133948555	3080	3080	3080	3080	4
441	20241010	120300	133936235	3080	3080	3080	3080	9
442	20241010	120200	133908515	3080	3080	3080	3080	324
443	20241010	120100	132910595	3080	3080	3080	3080	648
444	20241010	120000	130914755	3080	3070	3080	3070	183
445	20241010	115900	130352470	3075	3075	3075	3075	12
446	20241010	115800	130315570	3075	3075	3075	3075	0
447	20241010	115700	130315570	3075	3075	3075	3075	0
448	20241010	115600	130315570	3075	3075	3075	3075	222
449	20241010	115500	129632920	3070	3070	3070	3070	0
450	20241010	115400	129632920	3070	3070	3070	3070	0
451	20241010	115300	129632920	3070	3070	3070	3070	0
452	20241010	115200	129632920	3070	3070	3070	3070	0
453	20241010	115100	129632920	3070	3070	3070	3070	22
454	20241010	115000	129565380	3080	3080	3080	3080	0
455	20241010	114900	129565380	3080	3080	3080	3080	0
456	20241010	114800	129565380	3080	3080	3080	3080	3
457	20241010	114700	129556140	3080	3070	3080	3070	2
458	20241010	114600	129549990	3070	3070	3070	3070	0
459	20241010	114500	129549990	3070	3070	3070	3070	0
460	20241010	114400	129549990	3070	3070	3070	3070	0
461	20241010	114300	129549990	3070	3070	3070	3070	0
462	20241010	114200	129549990	3070	3075	3075	3070	2500
463	20241010	114100	121874915	3080	3080	3080	3080	0
464	20241010	114000	121874915	3080	3080	3080	3080	0
465	20241010	113900	121874915	3080	3080	3080	3080	0
466	20241010	113800	121874915	3080	3080	3080	3080	0
467	20241010	113700	121874915	3080	3080	3080	3080	4
468	20241010	113600	121862595	3080	3080	3080	3080	32
469	20241010	113500	121764035	3075	3075	3075	3075	0
470	20241010	113400	121764035	3075	3075	3075	3075	6
471	20241010	113300	121745585	3075	3075	3075	3075	0
472	20241010	113200	121745585	3075	3075	3075	3075	2800
473	20241010	113100	113135585	3075	3070	3075	3060	2002
474	20241010	113000	106999380	3075	3070	3075	3070	3
475	20241010	112900	106990165	3070	3070	3070	3070	434
476	20241010	112800	105657785	3065	3070	3070	3065	10
477	20241010	112700	105627095	3075	3075	3075	3075	0
478	20241010	112600	105627095	3075	3075	3075	3075	0
479	20241010	112500	105627095	3075	3075	3075	3075	0
480	20241010	112400	105627095	3075	3070	3075	3070	337
481	20241010	112300	104592500	3070	3070	3070	3070	32
482	20241010	112200	104494260	3070	3070	3070	3070	3
483	20241010	112100	104485050	3075	3075	3075	3075	0
484	20241010	112000	104485050	3075	3075	3075	3075	0
485	20241010	111900	104485050	3075	3075	3075	3075	0
486	20241010	111800	104485050	3075	3075	3075	3075	0
487	20241010	111700	104485050	3075	3065	3075	3065	2
488	20241010	111600	104478910	3070	3070	3070	3070	0
489	20241010	111500	104478910	3070	3070	3070	3070	0
490	20241010	111400	104478910	3070	3070	3070	3070	0
491	20241010	111300	104478910	3070	3070	3070	3070	0
492	20241010	111200	104478910	3070	3070	3070	3070	0
493	20241010	111100	104478910	3070	3070	3070	3070	532
494	20241010	111000	102845670	3070	3065	3070	3065	3
495	20241010	110900	102836470	3070	3065	3070	3065	2
496	20241010	110800	102830335	3065	3070	3070	3065	68
497	20241010	110700	102621580	3070	3070	3070	3070	37
498	20241010	110600	102507990	3075	3075	3075	3075	1
499	20241010	110500	102504915	3075	3075	3075	3075	0
500	20241010	110400	102504915	3075	3065	3075	3065	135
501	20241010	110300	102090465	3065	3065	3065	3065	1
502	20241010	110200	102087400	3070	3070	3070	3070	55
503	20241010	110100	101918550	3070	3065	3070	3065	32
504	20241010	110000	101820465	3065	3065	3065	3065	0
505	20241010	105900	101820465	3065	3065	3065	3065	21
506	20241010	105800	101756100	3070	3070	3070	3070	0
507	20241010	105700	101756100	3070	3070	3070	3070	23
508	20241010	105600	101685490	3070	3075	3075	3070	32
509	20241010	105500	101587195	3075	3075	3075	3075	0
510	20241010	105400	101587195	3075	3075	3075	3075	0
511	20241010	105300	101587195	3075	3075	3075	3075	0
512	20241010	105200	101587195	3075	3075	3075	3075	20
513	20241010	105100	101525695	3075	3075	3075	3075	0
514	20241010	105000	101525695	3075	3075	3075	3075	18
515	20241010	104900	101470345	3075	3075	3075	3075	0
516	20241010	104800	101470345	3075	3075	3075	3075	0
517	20241010	104700	101470345	3075	3075	3075	3075	0
518	20241010	104600	101470345	3075	3075	3075	3075	0
519	20241010	104500	101470345	3075	3065	3075	3065	3
520	20241010	104400	101461140	3075	3065	3075	3065	12
521	20241010	104300	101424350	3075	3075	3075	3075	0
522	20241010	104200	101424350	3075	3075	3075	3075	0
523	20241010	104100	101424350	3075	3070	3075	3070	269
524	20241010	104000	100598505	3070	3070	3070	3070	30
525	20241010	103900	100506405	3075	3075	3075	3075	5
526	20241010	103800	100491030	3075	3075	3075	3075	0
527	20241010	103700	100491030	3075	3075	3075	3075	0
528	20241010	103600	100491030	3075	3070	3075	3070	2
529	20241010	103500	100484885	3065	3065	3065	3065	17
530	20241010	103400	100432780	3075	3075	3075	3075	0
531	20241010	103300	100432780	3075	3075	3075	3075	0
532	20241010	103200	100432780	3075	3075	3075	3075	0
533	20241010	103100	100432780	3075	3070	3075	3065	517
534	20241010	103000	98847940	3075	3075	3075	3075	21
535	20241010	102900	98783365	3070	3070	3070	3070	0
536	20241010	102800	98783365	3070	3070	3070	3070	502
537	20241010	102700	97242225	3070	3070	3070	3070	200
538	20241010	102600	96628225	3070	3065	3070	3065	51
539	20241010	102500	96471860	3070	3070	3070	3070	40
540	20241010	102400	96349060	3065	3065	3065	3065	0
541	20241010	102300	96349060	3065	3065	3065	3065	0
542	20241010	102200	96349060	3065	3065	3065	3065	64
543	20241010	102100	96152900	3070	3070	3070	3070	773
544	20241010	102000	93779790	3070	3070	3070	3070	0
545	20241010	101900	93779790	3070	3070	3070	3070	10
546	20241010	101800	93749090	3070	3065	3070	3065	51
547	20241010	101700	93592770	3070	3065	3070	3065	15
548	20241010	101600	93546745	3070	3070	3070	3070	6
549	20241010	101500	93528325	3070	3070	3070	3070	0
550	20241010	101400	93528325	3070	3070	3070	3070	11
551	20241010	101300	93494555	3070	3070	3070	3070	12
552	20241010	101200	93457715	3070	3070	3070	3070	3
553	20241010	101100	93448505	3070	3070	3070	3070	0
554	20241010	101000	93448505	3070	3070	3070	3070	0
555	20241010	100900	93448505	3070	3065	3070	3065	2
556	20241010	100800	93442370	3070	3055	3070	3055	565
557	20241010	100700	91708635	3055	3070	3070	3055	11
558	20241010	100600	91675015	3070	3070	3070	3070	1
559	20241010	100500	91671945	3070	3070	3070	3070	0
560	20241010	100400	91671945	3070	3070	3070	3070	1
561	20241010	100300	91668875	3070	3070	3070	3070	4
562	20241010	100200	91656595	3070	3070	3070	3070	0
563	20241010	100100	91656595	3070	3060	3070	3055	4289
564	20241010	100000	78539405	3065	3065	3065	3065	261
565	20241010	095900	77739440	3065	3065	3065	3065	1
566	20241010	095800	77736375	3065	3065	3065	3065	50
567	20241010	095700	77583125	3065	3065	3065	3065	100
568	20241010	095600	77276625	3060	3060	3060	3060	104
569	20241010	095500	76958385	3060	3065	3065	3060	13
570	20241010	095400	76918590	3060	3060	3060	3060	252
571	20241010	095300	76147470	3060	3060	3060	3060	227
572	20241010	095200	75452850	3050	3050	3050	3050	9
573	20241010	095100	75425400	3055	3055	3055	3055	1010
574	20241010	095000	72339850	3060	3060	3060	3060	0
575	20241010	094900	72339850	3060	3060	3060	3060	700
576	20241010	094800	70197850	3060	3060	3060	3060	0
577	20241010	094700	70197850	3060	3060	3060	3060	0
578	20241010	094600	70197850	3060	3060	3060	3060	0
579	20241010	094500	70197850	3060	3060	3060	3060	10
580	20241010	094400	70167250	3060	3055	3060	3055	107
581	20241010	094300	69840240	3055	3050	3055	3050	63
582	20241010	094200	69648080	3050	3050	3055	3050	1007
583	20241010	094100	66576725	3050	3050	3050	3050	843
584	20241010	094000	64005575	3060	3060	3060	3060	0
585	20241010	093900	64005575	3060	3060	3060	3060	0
586	20241010	093800	64005575	3060	3055	3060	3055	529
587	20241010	093700	62389465	3060	3060	3060	3060	200
588	20241010	093600	61777465	3060	3060	3060	3060	20
589	20241010	093500	61716265	3060	3055	3060	3055	4165
590	20241010	093400	48975820	3055	3055	3055	3055	70
591	20241010	093300	48761970	3055	3055	3055	3055	24
592	20241010	093200	48688650	3055	3055	3055	3055	240
593	20241010	093100	47955450	3060	3055	3060	3050	1860
594	20241010	093000	42264280	3050	3050	3050	3050	17
595	20241010	092900	42212430	3050	3055	3055	3050	66
596	20241010	092800	42011125	3050	3050	3050	3050	289
597	20241010	092700	41129675	3050	3050	3050	3050	993
598	20241010	092600	38101025	3050	3050	3050	3050	73
599	20241010	092500	37878375	3055	3055	3055	3055	532
600	20241010	092400	36253115	3055	3055	3055	3055	380
601	20241010	092300	35092215	3060	3060	3060	3060	50
602	20241010	092200	34939215	3055	3055	3055	3055	54
603	20241010	092100	34774245	3060	3060	3060	3060	10
604	20241010	092000	34743645	3060	3060	3060	3060	0
605	20241010	091900	34743645	3060	3055	3060	3055	295
606	20241010	091800	33841420	3055	3055	3055	3055	97
607	20241010	091700	33545085	3055	3055	3055	3055	67
608	20241010	091600	33340400	3060	3060	3060	3060	2000
609	20241010	091500	27220400	3060	3060	3060	3060	1252
610	20241010	091400	23389280	3060	3065	3065	3060	484
611	20241010	091300	21907070	3065	3065	3065	3065	23
612	20241010	091200	21836575	3065	3070	3070	3065	2085
613	20241010	091100	15445625	3075	3075	3075	3075	0
614	20241010	091000	15445625	3075	3075	3075	3075	0
615	20241010	090900	15445625	3075	3070	3075	3070	212
616	20241010	090800	14794265	3070	3070	3070	3070	500
617	20241010	090700	13259265	3085	3085	3085	3070	495
618	20241010	090600	11733930	3085	3085	3085	3075	214
619	20241010	090500	11073840	3075	3075	3075	3075	65
620	20241010	090400	10873965	3075	3075	3075	3075	64
621	20241010	090300	10677165	3085	3085	3085	3070	479
622	20241010	090200	9200455	3070	3080	3085	3070	1515
623	20241010	090100	4547170	3070	3070	3070	3070	0
624	20241010	090000	4547170	3070	3060	3070	3060	1486