KissMeData/170920/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203100	218992420	9720	9720	9720	9720	125
3	20241010	203000	218992420	9720	9720	9720	9720	0
4	20241010	202900	218992420	9720	9720	9720	9720	0
5	20241010	202800	218992420	9720	9720	9720	9720	0
6	20241010	202700	218992420	9720	9720	9720	9720	0
7	20241010	202600	218992420	9720	9720	9720	9720	0
8	20241010	202500	218992420	9720	9720	9720	9720	0
9	20241010	202400	218992420	9720	9720	9720	9720	0
10	20241010	202300	218992420	9720	9720	9720	9720	0
11	20241010	202200	218992420	9720	9720	9720	9720	0
12	20241010	202100	218992420	9720	9720	9720	9720	0
13	20241010	202000	218992420	9720	9720	9720	9720	0
14	20241010	201900	218992420	9720	9720	9720	9720	0
15	20241010	201800	218992420	9720	9720	9720	9720	0
16	20241010	201700	218992420	9720	9720	9720	9720	0
17	20241010	201600	218992420	9720	9720	9720	9720	0
18	20241010	201500	218992420	9720	9720	9720	9720	0
19	20241010	201400	218992420	9720	9720	9720	9720	0
20	20241010	201300	218992420	9720	9720	9720	9720	0
21	20241010	201200	218992420	9720	9720	9720	9720	0
22	20241010	201100	218992420	9720	9720	9720	9720	0
23	20241010	201000	218992420	9720	9720	9720	9720	0
24	20241010	200900	218992420	9720	9720	9720	9720	0
25	20241010	200800	218992420	9720	9720	9720	9720	0
26	20241010	200700	218992420	9720	9720	9720	9720	0
27	20241010	200600	218992420	9720	9720	9720	9720	0
28	20241010	200500	218992420	9720	9720	9720	9720	0
29	20241010	200400	218992420	9720	9720	9720	9720	0
30	20241010	200300	218992420	9720	9720	9720	9720	0
31	20241010	200200	218992420	9720	9720	9720	9720	0
32	20241010	200100	218992420	9720	9720	9720	9720	125
33	20241010	200000	218992420	9720	9720	9720	9720	0
34	20241010	195900	218992420	9720	9720	9720	9720	0
35	20241010	195800	218992420	9720	9720	9720	9720	0
36	20241010	195700	218992420	9720	9720	9720	9720	0
37	20241010	195600	218992420	9720	9720	9720	9720	0
38	20241010	195500	218992420	9720	9720	9720	9720	0
39	20241010	195400	218992420	9720	9720	9720	9720	0
40	20241010	195300	218992420	9720	9720	9720	9720	0
41	20241010	195200	218992420	9720	9720	9720	9720	0
42	20241010	195100	218992420	9720	9720	9720	9720	0
43	20241010	195000	218992420	9720	9720	9720	9720	0
44	20241010	194900	218992420	9720	9720	9720	9720	0
45	20241010	194800	218992420	9720	9720	9720	9720	0
46	20241010	194700	218992420	9720	9720	9720	9720	0
47	20241010	194600	218992420	9720	9720	9720	9720	0
48	20241010	194500	218992420	9720	9720	9720	9720	0
49	20241010	194400	218992420	9720	9720	9720	9720	0
50	20241010	194300	218992420	9720	9720	9720	9720	0
51	20241010	194200	218992420	9720	9720	9720	9720	0
52	20241010	194100	218992420	9720	9720	9720	9720	0
53	20241010	194000	218992420	9720	9720	9720	9720	0
54	20241010	193900	218992420	9720	9720	9720	9720	0
55	20241010	193800	218992420	9720	9720	9720	9720	0
56	20241010	193700	218992420	9720	9720	9720	9720	0
57	20241010	193600	218992420	9720	9720	9720	9720	0
58	20241010	193500	218992420	9720	9720	9720	9720	0
59	20241010	193400	218992420	9720	9720	9720	9720	0
60	20241010	193300	218992420	9720	9720	9720	9720	0
61	20241010	193200	218992420	9720	9720	9720	9720	0
62	20241010	193100	218992420	9720	9720	9720	9720	125
63	20241010	193000	218992420	9720	9720	9720	9720	0
64	20241010	192900	218992420	9720	9720	9720	9720	0
65	20241010	192800	218992420	9720	9720	9720	9720	0
66	20241010	192700	218992420	9720	9720	9720	9720	0
67	20241010	192600	218992420	9720	9720	9720	9720	0
68	20241010	192500	218992420	9720	9720	9720	9720	0
69	20241010	192400	218992420	9720	9720	9720	9720	0
70	20241010	192300	218992420	9720	9720	9720	9720	0
71	20241010	192200	218992420	9720	9720	9720	9720	0
72	20241010	192100	218992420	9720	9720	9720	9720	0
73	20241010	192000	218992420	9720	9720	9720	9720	0
74	20241010	191900	218992420	9720	9720	9720	9720	0
75	20241010	191800	218992420	9720	9720	9720	9720	0
76	20241010	191700	218992420	9720	9720	9720	9720	0
77	20241010	191600	218992420	9720	9720	9720	9720	0
78	20241010	191500	218992420	9720	9720	9720	9720	0
79	20241010	191400	218992420	9720	9720	9720	9720	0
80	20241010	191300	218992420	9720	9720	9720	9720	0
81	20241010	191200	218992420	9720	9720	9720	9720	0
82	20241010	191100	218992420	9720	9720	9720	9720	0
83	20241010	191000	218992420	9720	9720	9720	9720	0
84	20241010	190900	218992420	9720	9720	9720	9720	0
85	20241010	190800	218992420	9720	9720	9720	9720	0
86	20241010	190700	218992420	9720	9720	9720	9720	0
87	20241010	190600	218992420	9720	9720	9720	9720	0
88	20241010	190500	218992420	9720	9720	9720	9720	0
89	20241010	190400	218992420	9720	9720	9720	9720	0
90	20241010	190300	218992420	9720	9720	9720	9720	0
91	20241010	190200	218992420	9720	9720	9720	9720	0
92	20241010	190100	218992420	9720	9720	9720	9720	125
93	20241010	190000	218992420	9720	9720	9720	9720	0
94	20241010	185900	218992420	9720	9720	9720	9720	0
95	20241010	185800	218992420	9720	9720	9720	9720	0
96	20241010	185700	218992420	9720	9720	9720	9720	0
97	20241010	185600	218992420	9720	9720	9720	9720	0
98	20241010	185500	218992420	9720	9720	9720	9720	0
99	20241010	185400	218992420	9720	9720	9720	9720	0
100	20241010	185300	218992420	9720	9720	9720	9720	0
101	20241010	185200	218992420	9720	9720	9720	9720	0
102	20241010	185100	218992420	9720	9720	9720	9720	0
103	20241010	185000	218992420	9720	9720	9720	9720	0
104	20241010	184900	218992420	9720	9720	9720	9720	0
105	20241010	184800	218992420	9720	9720	9720	9720	0
106	20241010	184700	218992420	9720	9720	9720	9720	0
107	20241010	184600	218992420	9720	9720	9720	9720	0
108	20241010	184500	218992420	9720	9720	9720	9720	0
109	20241010	184400	218992420	9720	9720	9720	9720	0
110	20241010	184300	218992420	9720	9720	9720	9720	0
111	20241010	184200	218992420	9720	9720	9720	9720	0
112	20241010	184100	218992420	9720	9720	9720	9720	0
113	20241010	184000	218992420	9720	9720	9720	9720	0
114	20241010	183900	218992420	9720	9720	9720	9720	0
115	20241010	183800	218992420	9720	9720	9720	9720	0
116	20241010	183700	218992420	9720	9720	9720	9720	0
117	20241010	183600	218992420	9720	9720	9720	9720	0
118	20241010	183500	218992420	9720	9720	9720	9720	0
119	20241010	183400	218992420	9720	9720	9720	9720	0
120	20241010	183300	218992420	9720	9720	9720	9720	0
121	20241010	183200	218992420	9720	9720	9720	9720	0
122	20241010	183100	218992420	9720	9720	9720	9720	125
123	20241010	183000	218992420	9720	9720	9720	9720	0
124	20241010	182900	218992420	9720	9720	9720	9720	0
125	20241010	182800	218992420	9720	9720	9720	9720	0
126	20241010	182700	218992420	9720	9720	9720	9720	0
127	20241010	182600	218992420	9720	9720	9720	9720	0
128	20241010	182500	218992420	9720	9720	9720	9720	0
129	20241010	182400	218992420	9720	9720	9720	9720	0
130	20241010	182300	218992420	9720	9720	9720	9720	0
131	20241010	182200	218992420	9720	9720	9720	9720	0
132	20241010	182100	218992420	9720	9720	9720	9720	0
133	20241010	182000	218992420	9720	9720	9720	9720	0
134	20241010	181900	218992420	9720	9720	9720	9720	0
135	20241010	181800	218992420	9720	9720	9720	9720	0
136	20241010	181700	218992420	9720	9720	9720	9720	0
137	20241010	181600	218992420	9720	9720	9720	9720	0
138	20241010	181500	218992420	9720	9720	9720	9720	0
139	20241010	181400	218992420	9720	9720	9720	9720	0
140	20241010	181300	218992420	9720	9720	9720	9720	0
141	20241010	181200	218992420	9720	9720	9720	9720	0
142	20241010	181100	218992420	9720	9720	9720	9720	0
143	20241010	181000	218992420	9720	9720	9720	9720	0
144	20241010	180900	218992420	9720	9720	9720	9720	0
145	20241010	180800	218992420	9720	9720	9720	9720	0
146	20241010	180700	218992420	9720	9720	9720	9720	0
147	20241010	180600	218992420	9720	9720	9720	9720	0
148	20241010	180500	218992420	9720	9720	9720	9720	0
149	20241010	180400	218992420	9720	9720	9720	9720	0
150	20241010	180300	218992420	9720	9720	9720	9720	0
151	20241010	180200	218992420	9720	9720	9720	9720	0
152	20241010	180100	218992420	9720	9720	9720	9720	125
153	20241010	180000	218992420	9720	9720	9720	9720	0
154	20241010	175900	218992420	9720	9720	9720	9720	0
155	20241010	175800	218992420	9720	9720	9720	9720	0
156	20241010	175700	218992420	9720	9720	9720	9720	0
157	20241010	175600	218992420	9720	9720	9720	9720	0
158	20241010	175500	218992420	9720	9720	9720	9720	0
159	20241010	175400	218992420	9720	9720	9720	9720	0
160	20241010	175300	218992420	9720	9720	9720	9720	0
161	20241010	175200	218992420	9720	9720	9720	9720	0
162	20241010	175100	218992420	9720	9720	9720	9720	0
163	20241010	175000	218992420	9720	9720	9720	9720	0
164	20241010	174900	218992420	9720	9720	9720	9720	0
165	20241010	174800	218992420	9720	9720	9720	9720	0
166	20241010	174700	218992420	9720	9720	9720	9720	0
167	20241010	174600	218992420	9720	9720	9720	9720	0
168	20241010	174500	218992420	9720	9720	9720	9720	0
169	20241010	174400	218992420	9720	9720	9720	9720	0
170	20241010	174300	218992420	9720	9720	9720	9720	0
171	20241010	174200	218992420	9720	9720	9720	9720	0
172	20241010	174100	218992420	9720	9720	9720	9720	0
173	20241010	174000	218992420	9720	9720	9720	9720	0
174	20241010	173900	218992420	9720	9720	9720	9720	0
175	20241010	173800	218992420	9720	9720	9720	9720	0
176	20241010	173700	218992420	9720	9720	9720	9720	0
177	20241010	173600	218992420	9720	9720	9720	9720	0
178	20241010	173500	218992420	9720	9720	9720	9720	0
179	20241010	173400	218992420	9720	9720	9720	9720	0
180	20241010	173300	218992420	9720	9720	9720	9720	0
181	20241010	173200	218992420	9720	9720	9720	9720	0
182	20241010	173100	218992420	9720	9720	9720	9720	125
183	20241010	173000	218992420	9720	9720	9720	9720	0
184	20241010	172900	218992420	9720	9720	9720	9720	0
185	20241010	172800	218992420	9720	9720	9720	9720	0
186	20241010	172700	218992420	9720	9720	9720	9720	0
187	20241010	172600	218992420	9720	9720	9720	9720	0
188	20241010	172500	218992420	9720	9720	9720	9720	0
189	20241010	172400	218992420	9720	9720	9720	9720	0
190	20241010	172300	218992420	9720	9720	9720	9720	0
191	20241010	172200	218992420	9720	9720	9720	9720	0
192	20241010	172100	218992420	9720	9720	9720	9720	0
193	20241010	172000	218992420	9720	9720	9720	9720	0
194	20241010	171900	218992420	9720	9720	9720	9720	0
195	20241010	171800	218992420	9720	9720	9720	9720	0
196	20241010	171700	218992420	9720	9720	9720	9720	0
197	20241010	171600	218992420	9720	9720	9720	9720	0
198	20241010	171500	218992420	9720	9720	9720	9720	0
199	20241010	171400	218992420	9720	9720	9720	9720	0
200	20241010	171300	218992420	9720	9720	9720	9720	0
201	20241010	171200	218992420	9720	9720	9720	9720	0
202	20241010	171100	218992420	9720	9720	9720	9720	0
203	20241010	171000	218992420	9720	9720	9720	9720	0
204	20241010	170900	218992420	9720	9720	9720	9720	0
205	20241010	170800	218992420	9720	9720	9720	9720	0
206	20241010	170700	218992420	9720	9720	9720	9720	0
207	20241010	170600	218992420	9720	9720	9720	9720	0
208	20241010	170500	218992420	9720	9720	9720	9720	0
209	20241010	170400	218992420	9720	9720	9720	9720	0
210	20241010	170300	218992420	9720	9720	9720	9720	0
211	20241010	170200	218992420	9720	9720	9720	9720	0
212	20241010	170100	218992420	9720	9720	9720	9720	125
213	20241010	170000	218992420	9720	9720	9720	9720	0
214	20241010	165900	218992420	9720	9720	9720	9720	0
215	20241010	165800	218992420	9720	9720	9720	9720	0
216	20241010	165700	218992420	9720	9720	9720	9720	0
217	20241010	165600	218992420	9720	9720	9720	9720	0
218	20241010	165500	218992420	9720	9720	9720	9720	0
219	20241010	165400	218992420	9720	9720	9720	9720	0
220	20241010	165300	218992420	9720	9720	9720	9720	0
221	20241010	165200	218992420	9720	9720	9720	9720	0
222	20241010	165100	218992420	9720	9720	9720	9720	0
223	20241010	165000	218992420	9720	9720	9720	9720	0
224	20241010	164900	218992420	9720	9720	9720	9720	0
225	20241010	164800	218992420	9720	9720	9720	9720	0
226	20241010	164700	218992420	9720	9720	9720	9720	0
227	20241010	164600	218992420	9720	9720	9720	9720	0
228	20241010	164500	218992420	9720	9720	9720	9720	0
229	20241010	164400	218992420	9720	9720	9720	9720	0
230	20241010	164300	218992420	9720	9720	9720	9720	0
231	20241010	164200	218992420	9720	9720	9720	9720	0
232	20241010	164100	218992420	9720	9720	9720	9720	0
233	20241010	164000	218992420	9720	9720	9720	9720	0
234	20241010	163900	218992420	9720	9720	9720	9720	0
235	20241010	163800	218992420	9720	9720	9720	9720	0
236	20241010	163700	218992420	9720	9720	9720	9720	0
237	20241010	163600	218992420	9720	9720	9720	9720	0
238	20241010	163500	218992420	9720	9720	9720	9720	0
239	20241010	163400	218992420	9720	9720	9720	9720	0
240	20241010	163300	218992420	9720	9720	9720	9720	0
241	20241010	163200	218992420	9720	9720	9720	9720	0
242	20241010	163100	218992420	9720	9720	9720	9720	125
243	20241010	163000	218992420	9720	9720	9720	9720	0
244	20241010	162900	218992420	9720	9720	9720	9720	0
245	20241010	162800	218992420	9720	9720	9720	9720	0
246	20241010	162700	218992420	9720	9720	9720	9720	0
247	20241010	162600	218992420	9720	9720	9720	9720	0
248	20241010	162500	218992420	9720	9720	9720	9720	0
249	20241010	162400	218992420	9720	9720	9720	9720	0
250	20241010	162300	218992420	9720	9720	9720	9720	0
251	20241010	162200	218992420	9720	9720	9720	9720	0
252	20241010	162100	218992420	9720	9720	9720	9720	0
253	20241010	162000	218992420	9720	9720	9720	9720	0
254	20241010	161900	218992420	9720	9720	9720	9720	0
255	20241010	161800	218992420	9720	9720	9720	9720	0
256	20241010	161700	218992420	9720	9720	9720	9720	0
257	20241010	161600	218992420	9720	9720	9720	9720	0
258	20241010	161500	218992420	9720	9720	9720	9720	0
259	20241010	161400	218992420	9720	9720	9720	9720	0
260	20241010	161300	218992420	9720	9720	9720	9720	0
261	20241010	161200	218992420	9720	9720	9720	9720	0
262	20241010	161100	218992420	9720	9720	9720	9720	0
263	20241010	161000	218992420	9720	9720	9720	9720	0
264	20241010	160900	218992420	9720	9720	9720	9720	0
265	20241010	160800	218992420	9720	9720	9720	9720	0
266	20241010	160700	218992420	9720	9720	9720	9720	0
267	20241010	160600	218992420	9720	9720	9720	9720	0
268	20241010	160500	218992420	9720	9720	9720	9720	0
269	20241010	160400	218992420	9720	9720	9720	9720	0
270	20241010	160300	218992420	9720	9720	9720	9720	0
271	20241010	160200	218992420	9720	9720	9720	9720	0
272	20241010	160100	218992420	9720	9720	9720	9720	125
273	20241010	160000	218992420	9720	9720	9720	9720	0
274	20241010	155900	218992420	9720	9720	9720	9720	0
275	20241010	155800	218992420	9720	9720	9720	9720	0
276	20241010	155700	218992420	9720	9720	9720	9720	0
277	20241010	155600	218992420	9720	9720	9720	9720	0
278	20241010	155500	218992420	9720	9720	9720	9720	0
279	20241010	155400	218992420	9720	9720	9720	9720	0
280	20241010	155300	218992420	9720	9720	9720	9720	0
281	20241010	155200	218992420	9720	9720	9720	9720	0
282	20241010	155100	218992420	9720	9720	9720	9720	0
283	20241010	155000	218992420	9720	9720	9720	9720	0
284	20241010	154900	218992420	9720	9720	9720	9720	0
285	20241010	154800	218992420	9720	9720	9720	9720	0
286	20241010	154700	218992420	9720	9720	9720	9720	0
287	20241010	154600	218992420	9720	9720	9720	9720	0
288	20241010	154500	218992420	9720	9720	9720	9720	0
289	20241010	154400	218992420	9720	9720	9720	9720	0
290	20241010	154300	218992420	9720	9720	9720	9720	0
291	20241010	154200	218992420	9720	9720	9720	9720	0
292	20241010	154100	218992420	9720	9720	9720	9720	0
293	20241010	154000	218992420	9720	9720	9720	9720	0
294	20241010	153900	218992420	9720	9720	9720	9720	0
295	20241010	153800	218992420	9720	9720	9720	9720	0
296	20241010	153700	218992420	9720	9720	9720	9720	0
297	20241010	153600	218992420	9720	9720	9720	9720	0
298	20241010	153500	218992420	9720	9720	9720	9720	0
299	20241010	153400	218992420	9720	9720	9720	9720	0
300	20241010	153300	218992420	9720	9720	9720	9720	0
301	20241010	153200	218992420	9720	9720	9720	9720	0
302	20241010	153100	218992420	9720	9720	9720	9720	125
303	20241010	153000	218992420	9720	9720	9720	9720	125
304	20241010	152900	217777420	9750	9750	9750	9750	0
305	20241010	152800	217777420	9750	9750	9750	9750	0
306	20241010	152700	217777420	9750	9750	9750	9750	0
307	20241010	152600	217777420	9750	9750	9750	9750	0
308	20241010	152500	217777420	9750	9750	9750	9750	0
309	20241010	152400	217777420	9750	9750	9750	9750	0
310	20241010	152300	217777420	9750	9750	9750	9750	0
311	20241010	152200	217777420	9750	9750	9750	9750	0
312	20241010	152100	217777420	9750	9750	9750	9750	0
313	20241010	152000	217777420	9750	9750	9750	9750	0
314	20241010	151900	217777420	9750	9750	9750	9750	0
315	20241010	151800	217777420	9750	9750	9750	9750	0
316	20241010	151700	217777420	9750	9750	9750	9750	0
317	20241010	151600	217777420	9750	9750	9750	9750	1
318	20241010	151500	217767670	9750	9740	9750	9740	12
319	20241010	151400	217650780	9740	9740	9740	9740	0
320	20241010	151300	217650780	9740	9740	9740	9740	5
321	20241010	151200	217602080	9740	9740	9740	9740	0
322	20241010	151100	217602080	9740	9740	9740	9740	0
323	20241010	151000	217602080	9740	9740	9740	9740	0
324	20241010	150900	217602080	9740	9740	9740	9740	0
325	20241010	150800	217602080	9740	9740	9740	9740	5
326	20241010	150700	217553380	9740	9740	9740	9710	73
327	20241010	150600	216843950	9740	9740	9740	9740	0
328	20241010	150500	216843950	9740	9740	9740	9740	0
329	20241010	150400	216843950	9740	9700	9740	9700	109
330	20241010	150300	215782570	9740	9740	9740	9740	0
331	20241010	150200	215782570	9740	9740	9740	9740	0
332	20241010	150100	215782570	9740	9740	9740	9740	0
333	20241010	150000	215782570	9740	9740	9740	9740	0
334	20241010	145900	215782570	9740	9740	9740	9700	3
335	20241010	145800	215753390	9710	9710	9710	9710	0
336	20241010	145700	215753390	9710	9710	9710	9710	77
337	20241010	145600	215005720	9700	9710	9710	9700	75
338	20241010	145500	214277490	9740	9740	9740	9740	0
339	20241010	145400	214277490	9740	9740	9740	9740	0
340	20241010	145300	214277490	9740	9740	9740	9740	8
341	20241010	145200	214199570	9760	9760	9760	9760	1
342	20241010	145100	214189810	9770	9770	9770	9770	0
343	20241010	145000	214189810	9770	9770	9770	9770	0
344	20241010	144900	214189810	9770	9770	9770	9770	0
345	20241010	144800	214189810	9770	9770	9770	9770	0
346	20241010	144700	214189810	9770	9770	9770	9770	0
347	20241010	144600	214189810	9770	9770	9770	9770	0
348	20241010	144500	214189810	9770	9770	9770	9770	0
349	20241010	144400	214189810	9770	9770	9770	9770	0
350	20241010	144300	214189810	9770	9770	9770	9770	0
351	20241010	144200	214189810	9770	9740	9770	9740	52
352	20241010	144100	213683270	9710	9710	9710	9710	3
353	20241010	144000	213654140	9750	9710	9750	9710	10
354	20241010	143900	213556930	9690	9710	9760	9690	25
355	20241010	143800	213313990	9710	9710	9710	9710	0
356	20241010	143700	213313990	9710	9710	9710	9710	7
357	20241010	143600	213246020	9710	9710	9710	9710	30
358	20241010	143500	212954720	9710	9710	9710	9710	0
359	20241010	143400	212954720	9710	9710	9710	9710	0
360	20241010	143300	212954720	9710	9700	9710	9700	100
361	20241010	143200	211984590	9710	9710	9710	9710	10
362	20241010	143100	211887490	9710	9710	9710	9710	149
363	20241010	143000	210440700	9720	9720	9720	9720	0
364	20241010	142900	210440700	9720	9710	9720	9710	35
365	20241010	142800	210100830	9710	9710	9710	9710	0
366	20241010	142700	210100830	9710	9710	9710	9700	2241
367	20241010	142600	188361400	9710	9740	9740	9710	943
368	20241010	142500	179190580	9740	9740	9740	9740	8
369	20241010	142400	179112660	9740	9740	9740	9740	8
370	20241010	142300	179034740	9740	9740	9740	9740	8
371	20241010	142200	178956820	9770	9770	9770	9770	0
372	20241010	142100	178956820	9770	9740	9770	9740	133
373	20241010	142000	177657670	9740	9740	9740	9740	8
374	20241010	141900	177579750	9740	9740	9740	9740	6
375	20241010	141800	177521310	9740	9740	9740	9740	10
376	20241010	141700	177423910	9740	9740	9740	9740	6
377	20241010	141600	177365470	9790	9790	9790	9790	0
378	20241010	141500	177365470	9790	9790	9790	9790	0
379	20241010	141400	177365470	9790	9790	9790	9790	0
380	20241010	141300	177365470	9790	9790	9790	9790	0
381	20241010	141200	177365470	9790	9790	9790	9790	0
382	20241010	141100	177365470	9790	9790	9790	9790	0
383	20241010	141000	177365470	9790	9790	9790	9790	0
384	20241010	140900	177365470	9790	9790	9790	9790	0
385	20241010	140800	177365470	9790	9790	9790	9790	0
386	20241010	140700	177365470	9790	9790	9790	9790	0
387	20241010	140600	177365470	9790	9790	9790	9790	0
388	20241010	140500	177365470	9790	9790	9790	9790	0
389	20241010	140400	177365470	9790	9790	9790	9790	0
390	20241010	140300	177365470	9790	9790	9790	9790	0
391	20241010	140200	177365470	9790	9790	9790	9790	0
392	20241010	140100	177365470	9790	9790	9790	9790	0
393	20241010	140000	177365470	9790	9750	9790	9750	220
394	20241010	135900	175220430	9790	9790	9790	9790	0
395	20241010	135800	175220430	9790	9790	9790	9790	0
396	20241010	135700	175220430	9790	9790	9790	9790	0
397	20241010	135600	175220430	9790	9790	9790	9790	0
398	20241010	135500	175220430	9790	9790	9790	9790	0
399	20241010	135400	175220430	9790	9790	9790	9790	0
400	20241010	135300	175220430	9790	9790	9790	9790	0
401	20241010	135200	175220430	9790	9790	9790	9790	0
402	20241010	135100	175220430	9790	9790	9790	9790	100
403	20241010	135000	174241430	9790	9790	9790	9790	0
404	20241010	134900	174241430	9790	9790	9790	9790	0
405	20241010	134800	174241430	9790	9790	9790	9790	1
406	20241010	134700	174231640	9770	9770	9770	9770	0
407	20241010	134600	174231640	9770	9770	9770	9770	0
408	20241010	134500	174231640	9770	9770	9770	9770	0
409	20241010	134400	174231640	9770	9770	9770	9770	0
410	20241010	134300	174231640	9770	9770	9770	9770	50
411	20241010	134200	173743140	9740	9740	9740	9740	0
412	20241010	134100	173743140	9740	9740	9740	9740	0
413	20241010	134000	173743140	9740	9740	9740	9740	0
414	20241010	133900	173743140	9740	9740	9740	9740	0
415	20241010	133800	173743140	9740	9740	9740	9740	0
416	20241010	133700	173743140	9740	9740	9740	9740	0
417	20241010	133600	173743140	9740	9740	9740	9740	0
418	20241010	133500	173743140	9740	9740	9740	9740	0
419	20241010	133400	173743140	9740	9740	9740	9740	0
420	20241010	133300	173743140	9740	9740	9740	9740	0
421	20241010	133200	173743140	9740	9740	9740	9740	0
422	20241010	133100	173743140	9740	9740	9740	9740	0
423	20241010	133000	173743140	9740	9740	9740	9740	0
424	20241010	132900	173743140	9740	9740	9740	9740	0
425	20241010	132800	173743140	9740	9740	9740	9740	0
426	20241010	132700	173743140	9740	9740	9740	9740	0
427	20241010	132600	173743140	9740	9740	9740	9740	0
428	20241010	132500	173743140	9740	9740	9740	9740	0
429	20241010	132400	173743140	9740	9740	9740	9740	57
430	20241010	132300	173187960	9740	9740	9740	9740	7
431	20241010	132200	173119780	9740	9740	9740	9740	5
432	20241010	132100	173071080	9740	9740	9740	9740	6
433	20241010	132000	173012640	9740	9740	9740	9740	7
434	20241010	131900	172944460	9740	9740	9740	9740	5
435	20241010	131800	172895760	9740	9740	9740	9740	5
436	20241010	131700	172847060	9750	9750	9750	9750	13
437	20241010	131600	172720310	9740	9730	9740	9730	26
438	20241010	131500	172467280	9750	9740	9750	9740	7
439	20241010	131400	172399080	9750	9740	9750	9740	76
440	20241010	131300	171658140	9740	9740	9740	9740	6
441	20241010	131200	171599700	9750	9740	9750	9730	25
442	20241010	131100	171356400	9720	9770	9770	9720	909
443	20241010	131000	162514670	9770	9770	9770	9770	7
444	20241010	130900	162446280	9770	9770	9770	9770	5
445	20241010	130800	162397430	9780	9780	9780	9780	0
446	20241010	130700	162397430	9780	9780	9780	9780	0
447	20241010	130600	162397430	9780	9780	9780	9780	0
448	20241010	130500	162397430	9780	9780	9780	9780	0
449	20241010	130400	162397430	9780	9780	9780	9780	0
450	20241010	130300	162397430	9780	9790	9790	9780	22
451	20241010	130200	162182070	9790	9790	9790	9790	0
452	20241010	130100	162182070	9790	9790	9790	9790	0
453	20241010	130000	162182070	9790	9790	9790	9790	0
454	20241010	125900	162182070	9790	9790	9790	9790	4
455	20241010	125800	162142910	9790	9790	9790	9790	0
456	20241010	125700	162142910	9790	9790	9790	9790	0
457	20241010	125600	162142910	9790	9790	9790	9790	0
458	20241010	125500	162142910	9790	9790	9790	9790	0
459	20241010	125400	162142910	9790	9790	9790	9790	0
460	20241010	125300	162142910	9790	9790	9790	9790	0
461	20241010	125200	162142910	9790	9790	9790	9790	0
462	20241010	125100	162142910	9790	9790	9790	9790	0
463	20241010	125000	162142910	9790	9790	9790	9790	0
464	20241010	124900	162142910	9790	9790	9790	9790	0
465	20241010	124800	162142910	9790	9790	9790	9790	100
466	20241010	124700	161163910	9790	9790	9790	9790	0
467	20241010	124600	161163910	9790	9790	9790	9790	5
468	20241010	124500	161114960	9790	9790	9790	9790	0
469	20241010	124400	161114960	9790	9790	9790	9790	0
470	20241010	124300	161114960	9790	9790	9790	9790	10
471	20241010	124200	161017060	9720	9720	9720	9720	0
472	20241010	124100	161017060	9720	9720	9720	9720	0
473	20241010	124000	161017060	9720	9720	9720	9720	0
474	20241010	123900	161017060	9720	9720	9720	9720	0
475	20241010	123800	161017060	9720	9720	9720	9720	0
476	20241010	123700	161017060	9720	9720	9720	9720	0
477	20241010	123600	161017060	9720	9720	9720	9720	0
478	20241010	123500	161017060	9720	9750	9750	9720	98
479	20241010	123400	160063960	9790	9790	9790	9790	0
480	20241010	123300	160063960	9790	9790	9790	9790	0
481	20241010	123200	160063960	9790	9790	9790	9790	0
482	20241010	123100	160063960	9790	9790	9790	9790	0
483	20241010	123000	160063960	9790	9790	9790	9790	0
484	20241010	122900	160063960	9790	9790	9790	9790	0
485	20241010	122800	160063960	9790	9790	9790	9790	0
486	20241010	122700	160063960	9790	9790	9790	9790	0
487	20241010	122600	160063960	9790	9790	9790	9790	0
488	20241010	122500	160063960	9790	9790	9790	9790	0
489	20241010	122400	160063960	9790	9790	9790	9790	1
490	20241010	122300	160054170	9790	9790	9790	9790	0
491	20241010	122200	160054170	9790	9790	9790	9790	1
492	20241010	122100	160044380	9750	9750	9750	9750	100
493	20241010	122000	159069380	9800	9800	9800	9800	1
494	20241010	121900	159059580	9770	9770	9770	9770	0
495	20241010	121800	159059580	9770	9770	9770	9770	0
496	20241010	121700	159059580	9770	9770	9770	9770	0
497	20241010	121600	159059580	9770	9770	9770	9770	0
498	20241010	121500	159059580	9770	9770	9770	9770	0
499	20241010	121400	159059580	9770	9770	9770	9770	0
500	20241010	121300	159059580	9770	9770	9770	9770	0
501	20241010	121200	159059580	9770	9770	9770	9770	0
502	20241010	121100	159059580	9770	9770	9770	9770	0
503	20241010	121000	159059580	9770	9770	9770	9770	0
504	20241010	120900	159059580	9770	9770	9770	9770	0
505	20241010	120800	159059580	9770	9770	9770	9770	0
506	20241010	120700	159059580	9770	9770	9770	9770	0
507	20241010	120600	159059580	9770	9770	9770	9770	0
508	20241010	120500	159059580	9770	9770	9770	9770	0
509	20241010	120400	159059580	9770	9770	9770	9770	0
510	20241010	120300	159059580	9770	9770	9770	9770	0
511	20241010	120200	159059580	9770	9770	9770	9770	0
512	20241010	120100	159059580	9770	9770	9770	9770	0
513	20241010	120000	159059580	9770	9770	9770	9770	0
514	20241010	115900	159059580	9770	9770	9770	9770	0
515	20241010	115800	159059580	9770	9770	9770	9770	0
516	20241010	115700	159059580	9770	9770	9770	9770	154
517	20241010	115600	157555000	9770	9770	9770	9770	0
518	20241010	115500	157555000	9770	9770	9770	9770	0
519	20241010	115400	157555000	9770	9770	9770	9770	0
520	20241010	115300	157555000	9770	9770	9770	9770	0
521	20241010	115200	157555000	9770	9770	9770	9770	0
522	20241010	115100	157555000	9770	9770	9770	9770	0
523	20241010	115000	157555000	9770	9770	9770	9770	0
524	20241010	114900	157555000	9770	9770	9770	9770	10
525	20241010	114800	157457300	9770	9770	9770	9770	0
526	20241010	114700	157457300	9770	9770	9770	9770	25
527	20241010	114600	157213050	9770	9770	9770	9770	35
528	20241010	114500	156871100	9770	9770	9770	9770	50
529	20241010	114400	156382600	9770	9770	9770	9770	0
530	20241010	114300	156382600	9770	9770	9770	9770	0
531	20241010	114200	156382600	9770	9770	9770	9770	0
532	20241010	114100	156382600	9770	9770	9770	9770	0
533	20241010	114000	156382600	9770	9770	9770	9770	0
534	20241010	113900	156382600	9770	9770	9770	9770	0
535	20241010	113800	156382600	9770	9770	9770	9770	0
536	20241010	113700	156382600	9770	9770	9770	9770	0
537	20241010	113600	156382600	9770	9770	9770	9770	0
538	20241010	113500	156382600	9770	9770	9770	9770	0
539	20241010	113400	156382600	9770	9770	9770	9770	0
540	20241010	113300	156382600	9770	9770	9770	9770	0
541	20241010	113200	156382600	9770	9770	9770	9770	0
542	20241010	113100	156382600	9770	9770	9770	9770	0
543	20241010	113000	156382600	9770	9770	9770	9770	0
544	20241010	112900	156382600	9770	9770	9770	9770	0
545	20241010	112800	156382600	9770	9770	9770	9770	0
546	20241010	112700	156382600	9770	9770	9770	9770	0
547	20241010	112600	156382600	9770	9770	9770	9770	0
548	20241010	112500	156382600	9770	9760	9770	9760	11
549	20241010	112400	156275140	9770	9770	9770	9770	0
550	20241010	112300	156275140	9770	9770	9770	9770	0
551	20241010	112200	156275140	9770	9770	9770	9770	0
552	20241010	112100	156275140	9770	9770	9770	9770	0
553	20241010	112000	156275140	9770	9770	9770	9770	1
554	20241010	111900	156265370	9700	9700	9700	9700	0
555	20241010	111800	156265370	9700	9700	9700	9700	0
556	20241010	111700	156265370	9700	9700	9700	9700	12
557	20241010	111600	156148970	9700	9700	9700	9700	0
558	20241010	111500	156148970	9700	9700	9700	9700	0
559	20241010	111400	156148970	9700	9700	9700	9700	0
560	20241010	111300	156148970	9700	9700	9700	9700	0
561	20241010	111200	156148970	9700	9700	9700	9700	0
562	20241010	111100	156148970	9700	9700	9700	9700	0
563	20241010	111000	156148970	9700	9700	9700	9700	0
564	20241010	110900	156148970	9700	9700	9700	9700	0
565	20241010	110800	156148970	9700	9700	9700	9700	0
566	20241010	110700	156148970	9700	9700	9700	9700	99
567	20241010	110600	155188670	9700	9700	9700	9700	0
568	20241010	110500	155188670	9700	9700	9700	9700	0
569	20241010	110400	155188670	9700	9700	9700	9700	0
570	20241010	110300	155188670	9700	9710	9710	9700	2000
571	20241010	110200	135787360	9710	9710	9710	9710	0
572	20241010	110100	135787360	9710	9710	9710	9710	0
573	20241010	110000	135787360	9710	9710	9710	9710	0
574	20241010	105900	135787360	9710	9710	9710	9710	0
575	20241010	105800	135787360	9710	9710	9710	9710	28
576	20241010	105700	135515480	9770	9770	9770	9770	0
577	20241010	105600	135515480	9770	9770	9770	9770	150
578	20241010	105500	134049980	9780	9780	9780	9780	0
579	20241010	105400	134049980	9780	9780	9780	9780	0
580	20241010	105300	134049980	9780	9780	9780	9780	0
581	20241010	105200	134049980	9780	9780	9780	9780	0
582	20241010	105100	134049980	9780	9780	9780	9780	0
583	20241010	105000	134049980	9780	9780	9780	9780	0
584	20241010	104900	134049980	9780	9780	9780	9780	0
585	20241010	104800	134049980	9780	9780	9780	9780	0
586	20241010	104700	134049980	9780	9780	9780	9780	0
587	20241010	104600	134049980	9780	9780	9780	9780	150
588	20241010	104500	132582980	9740	9740	9740	9740	0
589	20241010	104400	132582980	9740	9740	9740	9740	0
590	20241010	104300	132582980	9740	9740	9740	9740	0
591	20241010	104200	132582980	9740	9740	9740	9740	0
592	20241010	104100	132582980	9740	9740	9740	9740	0
593	20241010	104000	132582980	9740	9740	9740	9740	0
594	20241010	103900	132582980	9740	9740	9740	9740	0
595	20241010	103800	132582980	9740	9740	9740	9740	922
596	20241010	103700	123602700	9740	9740	9740	9740	250
597	20241010	103600	121167700	9710	9710	9710	9710	0
598	20241010	103500	121167700	9710	9710	9710	9710	723
599	20241010	103400	114147370	9740	9740	9740	9740	402
600	20241010	103300	110231890	9740	9740	9740	9740	0
601	20241010	103200	110231890	9740	9740	9740	9740	0
602	20241010	103100	110231890	9740	9740	9740	9740	1999
603	20241010	103000	90761630	9750	9750	9750	9750	50
604	20241010	102900	90274130	9750	9750	9750	9750	0
605	20241010	102800	90274130	9750	9750	9750	9750	0
606	20241010	102700	90274130	9750	9750	9750	9750	1
607	20241010	102600	90264380	9790	9790	9790	9790	0
608	20241010	102500	90264380	9790	9790	9790	9790	0
609	20241010	102400	90264380	9790	9790	9790	9790	0
610	20241010	102300	90264380	9790	9790	9790	9790	0
611	20241010	102200	90264380	9790	9720	9790	9720	60
612	20241010	102100	89680160	9670	9670	9670	9670	0
613	20241010	102000	89680160	9670	9670	9670	9670	0
614	20241010	101900	89680160	9670	9670	9670	9670	15
615	20241010	101800	89535110	9650	9650	9650	9650	0
616	20241010	101700	89535110	9650	9650	9650	9650	1023
617	20241010	101600	79663160	9640	9640	9640	9640	0
618	20241010	101500	79663160	9640	9640	9640	9640	11
619	20241010	101400	79557120	9640	9640	9640	9640	12
620	20241010	101300	79441440	9640	9650	9650	9640	12
621	20241010	101200	79325740	9640	9640	9640	9640	12
622	20241010	101100	79210060	9640	9650	9650	9640	146
623	20241010	101000	77801220	9650	9650	9670	9650	25
624	20241010	100900	77559810	9670	9670	9680	9670	34
625	20241010	100800	77231000	9670	9680	9680	9670	55
626	20241010	100700	76698700	9670	9670	9680	9670	64
627	20241010	100600	76079320	9670	9650	9670	9650	17
628	20241010	100500	75915090	9680	9650	9680	9650	12
629	20241010	100400	75799160	9640	9650	9670	9640	65
630	20241010	100300	75171850	9650	9650	9650	9650	12
631	20241010	100200	75056050	9670	9650	9670	9650	8
632	20241010	100100	74978790	9650	9680	9680	9630	1511
633	20241010	100000	60404360	9680	9690	9690	9680	36
634	20241010	095900	60055560	9690	9700	9700	9690	43
635	20241010	095800	59638470	9710	9710	9710	9710	0
636	20241010	095700	59638470	9710	9710	9710	9710	0
637	20241010	095600	59638470	9710	9710	9710	9710	70
638	20241010	095500	58958770	9790	9790	9790	9790	0
639	20241010	095400	58958770	9790	9790	9790	9790	0
640	20241010	095300	58958770	9790	9790	9790	9790	0
641	20241010	095200	58958770	9790	9790	9790	9790	0
642	20241010	095100	58958770	9790	9730	9790	9730	250
643	20241010	095000	56516290	9790	9790	9790	9790	0
644	20241010	094900	56516290	9790	9790	9790	9790	0
645	20241010	094800	56516290	9790	9790	9790	9790	0
646	20241010	094700	56516290	9790	9790	9790	9790	0
647	20241010	094600	56516290	9790	9790	9790	9790	0
648	20241010	094500	56516290	9790	9790	9790	9790	0
649	20241010	094400	56516290	9790	9730	9790	9730	250
650	20241010	094300	54078970	9730	9720	9730	9720	579
651	20241010	094200	48450300	9720	9730	9730	9720	2
652	20241010	094100	48430850	9700	9700	9700	9700	10
653	20241010	094000	48333850	9720	9710	9720	9710	362
654	20241010	093900	44815370	9710	9710	9710	9710	23
655	20241010	093800	44592040	9700	9710	9710	9700	56
656	20241010	093700	44048690	9700	9710	9710	9700	32
657	20241010	093600	43737990	9700	9700	9700	9700	1
658	20241010	093500	43728290	9710	9710	9710	9710	36
659	20241010	093400	43378730	9710	9710	9710	9710	0
660	20241010	093300	43378730	9710	9710	9710	9710	0
661	20241010	093200	43378730	9710	9710	9720	9710	110
662	20241010	093100	42310060	9710	9710	9710	9710	0
663	20241010	093000	42310060	9710	9710	9710	9710	10
664	20241010	092900	42212960	9720	9710	9720	9710	23
665	20241010	092800	41989620	9710	9730	9730	9710	190
666	20241010	092700	40142920	9730	9730	9730	9730	12
667	20241010	092600	40026160	9780	9740	9780	9730	352
668	20241010	092500	36597200	9740	9750	9750	9740	20
669	20241010	092400	36402290	9790	9780	9790	9740	69
670	20241010	092300	35727560	9750	9750	9750	9750	0
671	20241010	092200	35727560	9750	9750	9750	9750	163
672	20241010	092100	34138310	9810	9810	9810	9810	0
673	20241010	092000	34138310	9810	9810	9810	9800	4
674	20241010	091900	34099090	9750	9750	9750	9750	0
675	20241010	091800	34099090	9750	9750	9750	9750	0
676	20241010	091700	34099090	9750	9830	9840	9750	1140
677	20241010	091600	22972630	9830	9820	9830	9820	23
678	20241010	091500	22746760	9760	9760	9760	9760	0
679	20241010	091400	22746760	9760	9780	9780	9760	259
680	20241010	091300	20216270	9840	9850	9850	9840	51
681	20241010	091200	19714420	9800	9800	9800	9800	0
682	20241010	091100	19714420	9800	9800	9800	9800	224
683	20241010	091000	17519220	9800	9800	9800	9800	0
684	20241010	090900	17519220	9800	9810	9810	9800	500
685	20241010	090800	12617880	9820	9820	9820	9820	747
686	20241010	090700	5282340	9880	9880	9880	9880	40
687	20241010	090600	4887140	9930	9930	9930	9930	0
688	20241010	090500	4887140	9930	9930	9930	9930	0
689	20241010	090400	4887140	9930	9930	9930	9930	0
690	20241010	090300	4887140	9930	9930	9930	9930	0
691	20241010	090200	4887140	9930	9930	9930	9930	5
692	20241010	090100	4837490	9850	9840	9850	9840	232
693	20241010	090000	2552780	9800	9740	9800	9740	262