KissMeData/051160/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193400	294809820	9740	9740	9740	9740	838
3	20241015	193300	294809820	9740	9740	9740	9740	0
4	20241015	193200	294809820	9740	9740	9740	9740	0
5	20241015	193100	294809820	9740	9740	9740	9740	0
6	20241015	193000	294809820	9740	9740	9740	9740	0
7	20241015	192900	294809820	9740	9740	9740	9740	0
8	20241015	192800	294809820	9740	9740	9740	9740	0
9	20241015	192700	294809820	9740	9740	9740	9740	0
10	20241015	192600	294809820	9740	9740	9740	9740	0
11	20241015	192500	294809820	9740	9740	9740	9740	0
12	20241015	192400	294809820	9740	9740	9740	9740	0
13	20241015	192300	294809820	9740	9740	9740	9740	0
14	20241015	192200	294809820	9740	9740	9740	9740	0
15	20241015	192100	294809820	9740	9740	9740	9740	0
16	20241015	192000	294809820	9740	9740	9740	9740	0
17	20241015	191900	294809820	9740	9740	9740	9740	0
18	20241015	191800	294809820	9740	9740	9740	9740	0
19	20241015	191700	294809820	9740	9740	9740	9740	0
20	20241015	191600	294809820	9740	9740	9740	9740	0
21	20241015	191500	294809820	9740	9740	9740	9740	0
22	20241015	191400	294809820	9740	9740	9740	9740	0
23	20241015	191300	294809820	9740	9740	9740	9740	0
24	20241015	191200	294809820	9740	9740	9740	9740	0
25	20241015	191100	294809820	9740	9740	9740	9740	0
26	20241015	191000	294809820	9740	9740	9740	9740	0
27	20241015	190900	294809820	9740	9740	9740	9740	0
28	20241015	190800	294809820	9740	9740	9740	9740	0
29	20241015	190700	294809820	9740	9740	9740	9740	0
30	20241015	190600	294809820	9740	9740	9740	9740	0
31	20241015	190500	294809820	9740	9740	9740	9740	0
32	20241015	190400	294809820	9740	9740	9740	9740	838
33	20241015	190300	294809820	9740	9740	9740	9740	0
34	20241015	190200	294809820	9740	9740	9740	9740	0
35	20241015	190100	294809820	9740	9740	9740	9740	0
36	20241015	190000	294809820	9740	9740	9740	9740	0
37	20241015	185900	294809820	9740	9740	9740	9740	0
38	20241015	185800	294809820	9740	9740	9740	9740	0
39	20241015	185700	294809820	9740	9740	9740	9740	0
40	20241015	185600	294809820	9740	9740	9740	9740	0
41	20241015	185500	294809820	9740	9740	9740	9740	0
42	20241015	185400	294809820	9740	9740	9740	9740	0
43	20241015	185300	294809820	9740	9740	9740	9740	0
44	20241015	185200	294809820	9740	9740	9740	9740	0
45	20241015	185100	294809820	9740	9740	9740	9740	0
46	20241015	185000	294809820	9740	9740	9740	9740	0
47	20241015	184900	294809820	9740	9740	9740	9740	0
48	20241015	184800	294809820	9740	9740	9740	9740	0
49	20241015	184700	294809820	9740	9740	9740	9740	0
50	20241015	184600	294809820	9740	9740	9740	9740	0
51	20241015	184500	294809820	9740	9740	9740	9740	0
52	20241015	184400	294809820	9740	9740	9740	9740	0
53	20241015	184300	294809820	9740	9740	9740	9740	0
54	20241015	184200	294809820	9740	9740	9740	9740	0
55	20241015	184100	294809820	9740	9740	9740	9740	0
56	20241015	184000	294809820	9740	9740	9740	9740	0
57	20241015	183900	294809820	9740	9740	9740	9740	0
58	20241015	183800	294809820	9740	9740	9740	9740	0
59	20241015	183700	294809820	9740	9740	9740	9740	0
60	20241015	183600	294809820	9740	9740	9740	9740	0
61	20241015	183500	294809820	9740	9740	9740	9740	0
62	20241015	183400	294809820	9740	9740	9740	9740	838
63	20241015	183300	294809820	9740	9740	9740	9740	0
64	20241015	183200	294809820	9740	9740	9740	9740	0
65	20241015	183100	294809820	9740	9740	9740	9740	0
66	20241015	183000	294809820	9740	9740	9740	9740	0
67	20241015	182900	294809820	9740	9740	9740	9740	0
68	20241015	182800	294809820	9740	9740	9740	9740	0
69	20241015	182700	294809820	9740	9740	9740	9740	0
70	20241015	182600	294809820	9740	9740	9740	9740	0
71	20241015	182500	294809820	9740	9740	9740	9740	0
72	20241015	182400	294809820	9740	9740	9740	9740	0
73	20241015	182300	294809820	9740	9740	9740	9740	0
74	20241015	182200	294809820	9740	9740	9740	9740	0
75	20241015	182100	294809820	9740	9740	9740	9740	0
76	20241015	182000	294809820	9740	9740	9740	9740	0
77	20241015	181900	294809820	9740	9740	9740	9740	0
78	20241015	181800	294809820	9740	9740	9740	9740	0
79	20241015	181700	294809820	9740	9740	9740	9740	0
80	20241015	181600	294809820	9740	9740	9740	9740	0
81	20241015	181500	294809820	9740	9740	9740	9740	0
82	20241015	181400	294809820	9740	9740	9740	9740	0
83	20241015	181300	294809820	9740	9740	9740	9740	0
84	20241015	181200	294809820	9740	9740	9740	9740	0
85	20241015	181100	294809820	9740	9740	9740	9740	0
86	20241015	181000	294809820	9740	9740	9740	9740	0
87	20241015	180900	294809820	9740	9740	9740	9740	0
88	20241015	180800	294809820	9740	9740	9740	9740	0
89	20241015	180700	294809820	9740	9740	9740	9740	0
90	20241015	180600	294809820	9740	9740	9740	9740	0
91	20241015	180500	294809820	9740	9740	9740	9740	0
92	20241015	180400	294809820	9740	9740	9740	9740	838
93	20241015	180300	294809820	9740	9740	9740	9740	0
94	20241015	180200	294809820	9740	9740	9740	9740	0
95	20241015	180100	294809820	9740	9740	9740	9740	0
96	20241015	180000	294809820	9740	9740	9740	9740	0
97	20241015	175900	294809820	9740	9740	9740	9740	0
98	20241015	175800	294809820	9740	9740	9740	9740	0
99	20241015	175700	294809820	9740	9740	9740	9740	0
100	20241015	175600	294809820	9740	9740	9740	9740	0
101	20241015	175500	294809820	9740	9740	9740	9740	0
102	20241015	175400	294809820	9740	9740	9740	9740	0
103	20241015	175300	294809820	9740	9740	9740	9740	0
104	20241015	175200	294809820	9740	9740	9740	9740	0
105	20241015	175100	294809820	9740	9740	9740	9740	0
106	20241015	175000	294809820	9740	9740	9740	9740	0
107	20241015	174900	294809820	9740	9740	9740	9740	0
108	20241015	174800	294809820	9740	9740	9740	9740	0
109	20241015	174700	294809820	9740	9740	9740	9740	0
110	20241015	174600	294809820	9740	9740	9740	9740	0
111	20241015	174500	294809820	9740	9740	9740	9740	0
112	20241015	174400	294809820	9740	9740	9740	9740	0
113	20241015	174300	294809820	9740	9740	9740	9740	0
114	20241015	174200	294809820	9740	9740	9740	9740	0
115	20241015	174100	294809820	9740	9740	9740	9740	0
116	20241015	174000	294809820	9740	9740	9740	9740	0
117	20241015	173900	294809820	9740	9740	9740	9740	0
118	20241015	173800	294809820	9740	9740	9740	9740	0
119	20241015	173700	294809820	9740	9740	9740	9740	0
120	20241015	173600	294809820	9740	9740	9740	9740	0
121	20241015	173500	294809820	9740	9740	9740	9740	0
122	20241015	173400	294809820	9740	9740	9740	9740	838
123	20241015	173300	294809820	9740	9740	9740	9740	0
124	20241015	173200	294809820	9740	9740	9740	9740	0
125	20241015	173100	294809820	9740	9740	9740	9740	0
126	20241015	173000	294809820	9740	9740	9740	9740	0
127	20241015	172900	294809820	9740	9740	9740	9740	0
128	20241015	172800	294809820	9740	9740	9740	9740	0
129	20241015	172700	294809820	9740	9740	9740	9740	0
130	20241015	172600	294809820	9740	9740	9740	9740	0
131	20241015	172500	294809820	9740	9740	9740	9740	0
132	20241015	172400	294809820	9740	9740	9740	9740	0
133	20241015	172300	294809820	9740	9740	9740	9740	0
134	20241015	172200	294809820	9740	9740	9740	9740	0
135	20241015	172100	294809820	9740	9740	9740	9740	0
136	20241015	172000	294809820	9740	9740	9740	9740	0
137	20241015	171900	294809820	9740	9740	9740	9740	0
138	20241015	171800	294809820	9740	9740	9740	9740	0
139	20241015	171700	294809820	9740	9740	9740	9740	0
140	20241015	171600	294809820	9740	9740	9740	9740	0
141	20241015	171500	294809820	9740	9740	9740	9740	0
142	20241015	171400	294809820	9740	9740	9740	9740	0
143	20241015	171300	294809820	9740	9740	9740	9740	0
144	20241015	171200	294809820	9740	9740	9740	9740	0
145	20241015	171100	294809820	9740	9740	9740	9740	0
146	20241015	171000	294809820	9740	9740	9740	9740	0
147	20241015	170900	294809820	9740	9740	9740	9740	0
148	20241015	170800	294809820	9740	9740	9740	9740	0
149	20241015	170700	294809820	9740	9740	9740	9740	0
150	20241015	170600	294809820	9740	9740	9740	9740	0
151	20241015	170500	294809820	9740	9740	9740	9740	0
152	20241015	170400	294809820	9740	9740	9740	9740	838
153	20241015	170300	294809820	9740	9740	9740	9740	0
154	20241015	170200	294809820	9740	9740	9740	9740	0
155	20241015	170100	294809820	9740	9740	9740	9740	0
156	20241015	170000	294809820	9740	9740	9740	9740	0
157	20241015	165900	294809820	9740	9740	9740	9740	0
158	20241015	165800	294809820	9740	9740	9740	9740	0
159	20241015	165700	294809820	9740	9740	9740	9740	0
160	20241015	165600	294809820	9740	9740	9740	9740	0
161	20241015	165500	294809820	9740	9740	9740	9740	0
162	20241015	165400	294809820	9740	9740	9740	9740	0
163	20241015	165300	294809820	9740	9740	9740	9740	0
164	20241015	165200	294809820	9740	9740	9740	9740	0
165	20241015	165100	294809820	9740	9740	9740	9740	0
166	20241015	165000	294809820	9740	9740	9740	9740	0
167	20241015	164900	294809820	9740	9740	9740	9740	0
168	20241015	164800	294809820	9740	9740	9740	9740	0
169	20241015	164700	294809820	9740	9740	9740	9740	0
170	20241015	164600	294809820	9740	9740	9740	9740	0
171	20241015	164500	294809820	9740	9740	9740	9740	0
172	20241015	164400	294809820	9740	9740	9740	9740	0
173	20241015	164300	294809820	9740	9740	9740	9740	0
174	20241015	164200	294809820	9740	9740	9740	9740	0
175	20241015	164100	294809820	9740	9740	9740	9740	0
176	20241015	164000	294809820	9740	9740	9740	9740	0
177	20241015	163900	294809820	9740	9740	9740	9740	0
178	20241015	163800	294809820	9740	9740	9740	9740	0
179	20241015	163700	294809820	9740	9740	9740	9740	0
180	20241015	163600	294809820	9740	9740	9740	9740	0
181	20241015	163500	294809820	9740	9740	9740	9740	0
182	20241015	163400	294809820	9740	9740	9740	9740	838
183	20241015	163300	294809820	9740	9740	9740	9740	0
184	20241015	163200	294809820	9740	9740	9740	9740	0
185	20241015	163100	294809820	9740	9740	9740	9740	0
186	20241015	163000	294809820	9740	9740	9740	9740	0
187	20241015	162900	294809820	9740	9740	9740	9740	0
188	20241015	162800	294809820	9740	9740	9740	9740	0
189	20241015	162700	294809820	9740	9740	9740	9740	0
190	20241015	162600	294809820	9740	9740	9740	9740	0
191	20241015	162500	294809820	9740	9740	9740	9740	0
192	20241015	162400	294809820	9740	9740	9740	9740	0
193	20241015	162300	294809820	9740	9740	9740	9740	0
194	20241015	162200	294809820	9740	9740	9740	9740	0
195	20241015	162100	294809820	9740	9740	9740	9740	0
196	20241015	162000	294809820	9740	9740	9740	9740	0
197	20241015	161900	294809820	9740	9740	9740	9740	0
198	20241015	161800	294809820	9740	9740	9740	9740	0
199	20241015	161700	294809820	9740	9740	9740	9740	0
200	20241015	161600	294809820	9740	9740	9740	9740	0
201	20241015	161500	294809820	9740	9740	9740	9740	0
202	20241015	161400	294809820	9740	9740	9740	9740	0
203	20241015	161300	294809820	9740	9740	9740	9740	0
204	20241015	161200	294809820	9740	9740	9740	9740	0
205	20241015	161100	294809820	9740	9740	9740	9740	0
206	20241015	161000	294809820	9740	9740	9740	9740	0
207	20241015	160900	294809820	9740	9740	9740	9740	0
208	20241015	160800	294809820	9740	9740	9740	9740	0
209	20241015	160700	294809820	9740	9740	9740	9740	0
210	20241015	160600	294809820	9740	9740	9740	9740	0
211	20241015	160500	294809820	9740	9740	9740	9740	0
212	20241015	160400	294809820	9740	9740	9740	9740	838
213	20241015	160300	294809820	9740	9740	9740	9740	0
214	20241015	160200	294809820	9740	9740	9740	9740	0
215	20241015	160100	294809820	9740	9740	9740	9740	0
216	20241015	160000	294809820	9740	9740	9740	9740	0
217	20241015	155900	294809820	9740	9740	9740	9740	0
218	20241015	155800	294809820	9740	9740	9740	9740	0
219	20241015	155700	294809820	9740	9740	9740	9740	0
220	20241015	155600	294809820	9740	9740	9740	9740	0
221	20241015	155500	294809820	9740	9740	9740	9740	0
222	20241015	155400	294809820	9740	9740	9740	9740	0
223	20241015	155300	294809820	9740	9740	9740	9740	0
224	20241015	155200	294809820	9740	9740	9740	9740	0
225	20241015	155100	294809820	9740	9740	9740	9740	0
226	20241015	155000	294809820	9740	9740	9740	9740	0
227	20241015	154900	294809820	9740	9740	9740	9740	0
228	20241015	154800	294809820	9740	9740	9740	9740	0
229	20241015	154700	294809820	9740	9740	9740	9740	0
230	20241015	154600	294809820	9740	9740	9740	9740	0
231	20241015	154500	294809820	9740	9740	9740	9740	0
232	20241015	154400	294809820	9740	9740	9740	9740	0
233	20241015	154300	294809820	9740	9740	9740	9740	0
234	20241015	154200	294809820	9740	9740	9740	9740	0
235	20241015	154100	294809820	9740	9740	9740	9740	0
236	20241015	154000	294809820	9740	9740	9740	9740	0
237	20241015	153900	294809820	9740	9740	9740	9740	0
238	20241015	153800	294809820	9740	9740	9740	9740	0
239	20241015	153700	294809820	9740	9740	9740	9740	0
240	20241015	153600	294809820	9740	9740	9740	9740	0
241	20241015	153500	294809820	9740	9740	9740	9740	0
242	20241015	153400	294809820	9740	9740	9740	9740	838
243	20241015	153300	294809820	9740	9740	9740	9740	0
244	20241015	153200	294809820	9740	9740	9740	9740	0
245	20241015	153100	294809820	9740	9740	9740	9740	0
246	20241015	153000	294809820	9740	9740	9740	9740	838
247	20241015	152900	286647700	9740	9740	9740	9740	0
248	20241015	152800	286647700	9740	9740	9740	9740	0
249	20241015	152700	286647700	9740	9740	9740	9740	0
250	20241015	152600	286647700	9740	9740	9740	9740	0
251	20241015	152500	286647700	9740	9740	9740	9740	0
252	20241015	152400	286647700	9740	9740	9740	9740	0
253	20241015	152300	286647700	9740	9740	9740	9740	0
254	20241015	152200	286647700	9740	9740	9740	9740	0
255	20241015	152100	286647700	9740	9740	9740	9740	0
256	20241015	152000	286647700	9740	9740	9740	9740	0
257	20241015	151900	286647700	9740	9750	9750	9730	23
258	20241015	151800	286423500	9730	9740	9760	9730	3
259	20241015	151700	286394270	9770	9700	9770	9700	3
260	20241015	151600	286365100	9700	9720	9770	9700	160
261	20241015	151500	284812840	9700	9750	9810	9700	1931
262	20241015	151400	265957550	9750	9750	9750	9750	37
263	20241015	151300	265596800	9750	9750	9750	9730	17
264	20241015	151200	265431330	9740	9740	9740	9740	3
265	20241015	151100	265402110	9750	9740	9750	9740	84
266	20241015	151000	264583940	9750	9730	9750	9730	94
267	20241015	150900	263668630	9740	9740	9740	9740	21
268	20241015	150800	263464090	9740	9740	9740	9740	3
269	20241015	150700	263434870	9730	9720	9740	9720	81
270	20241015	150600	262647340	9720	9710	9720	9700	12
271	20241015	150500	262530890	9720	9740	9740	9720	53
272	20241015	150400	262015530	9770	9760	9780	9730	201
273	20241015	150300	260053330	9760	9750	9760	9740	188
274	20241015	150200	258220070	9740	9700	9750	9700	867
275	20241015	150100	249801350	9690	9680	9690	9680	192
276	20241015	150000	247941950	9680	9670	9680	9670	3
277	20241015	145900	247912930	9680	9670	9680	9670	45
278	20241015	145800	247477670	9670	9660	9670	9660	192
279	20241015	145700	245622430	9650	9620	9660	9620	452
280	20241015	145600	241265130	9630	9620	9630	9620	120
281	20241015	145500	240110720	9590	9590	9610	9590	904
282	20241015	145400	231432190	9600	9600	9600	9600	0
283	20241015	145300	231432190	9600	9600	9600	9600	0
284	20241015	145200	231432190	9600	9600	9600	9590	164
285	20241015	145100	229857800	9600	9590	9600	9590	20
286	20241015	145000	229665900	9600	9600	9600	9600	0
287	20241015	144900	229665900	9600	9590	9600	9590	164
288	20241015	144800	228092000	9590	9590	9590	9590	0
289	20241015	144700	228092000	9590	9590	9590	9590	96
290	20241015	144600	227171360	9590	9570	9590	9570	77
291	20241015	144500	226432950	9590	9570	9590	9570	3
292	20241015	144400	226404220	9590	9590	9590	9590	38
293	20241015	144300	226039800	9590	9570	9590	9560	3
294	20241015	144200	226011080	9590	9570	9590	9570	3
295	20241015	144100	225982350	9590	9590	9590	9590	0
296	20241015	144000	225982350	9590	9590	9590	9590	0
297	20241015	143900	225982350	9590	9590	9590	9590	1
298	20241015	143800	225972760	9550	9570	9590	9550	89
299	20241015	143700	225121890	9590	9590	9590	9590	0
300	20241015	143600	225121890	9590	9590	9590	9590	1
301	20241015	143500	225112300	9570	9570	9570	9570	2
302	20241015	143400	225093160	9590	9590	9590	9590	1
303	20241015	143300	225083570	9590	9590	9590	9590	0
304	20241015	143200	225083570	9590	9570	9590	9570	2
305	20241015	143100	225064410	9590	9590	9590	9590	0
306	20241015	143000	225064410	9590	9590	9590	9580	4
307	20241015	142900	225026070	9590	9590	9590	9590	0
308	20241015	142800	225026070	9590	9590	9590	9590	1
309	20241015	142700	225016480	9600	9600	9600	9600	0
310	20241015	142600	225016480	9600	9590	9600	9590	4
311	20241015	142500	224978090	9600	9590	9600	9590	12
312	20241015	142400	224863000	9600	9600	9600	9600	1
313	20241015	142300	224853400	9590	9590	9590	9590	10
314	20241015	142200	224757500	9600	9550	9600	9550	1268
315	20241015	142100	212627790	9550	9550	9550	9550	68
316	20241015	142000	211978390	9550	9550	9550	9550	6
317	20241015	141900	211921090	9540	9540	9540	9540	1
318	20241015	141800	211911550	9560	9560	9560	9560	0
319	20241015	141700	211911550	9560	9550	9560	9550	3
320	20241015	141600	211882890	9520	9550	9560	9520	118
321	20241015	141500	210759230	9560	9540	9560	9540	4
322	20241015	141400	210721030	9560	9560	9560	9560	0
323	20241015	141300	210721030	9560	9530	9560	9530	2
324	20241015	141200	210701940	9560	9540	9560	9540	2
325	20241015	141100	210682840	9560	9540	9560	9540	2
326	20241015	141000	210663740	9560	9560	9560	9560	0
327	20241015	140900	210663740	9560	9560	9560	9560	0
328	20241015	140800	210663740	9560	9560	9560	9560	0
329	20241015	140700	210663740	9560	9560	9560	9540	4
330	20241015	140600	210625540	9540	9550	9560	9540	54
331	20241015	140500	210109340	9560	9550	9560	9540	4
332	20241015	140400	210071130	9560	9560	9560	9560	0
333	20241015	140300	210071130	9560	9550	9560	9550	2
334	20241015	140200	210052020	9560	9550	9560	9550	1198
335	20241015	140100	198610140	9550	9550	9550	9550	1
336	20241015	140000	198600590	9540	9520	9540	9520	405
337	20241015	135900	194741050	9520	9520	9520	9520	0
338	20241015	135800	194741050	9520	9520	9520	9520	0
339	20241015	135700	194741050	9520	9510	9520	9510	109
340	20241015	135600	193704450	9520	9520	9520	9520	0
341	20241015	135500	193704450	9520	9520	9520	9520	0
342	20241015	135400	193704450	9520	9510	9520	9510	12
343	20241015	135300	193590320	9510	9510	9510	9510	0
344	20241015	135200	193590320	9510	9510	9510	9510	0
345	20241015	135100	193590320	9510	9510	9510	9510	0
346	20241015	135000	193590320	9510	9500	9510	9500	725
347	20241015	134900	186701020	9480	9480	9480	9480	0
348	20241015	134800	186701020	9480	9480	9480	9480	1
349	20241015	134700	186691540	9500	9500	9500	9500	0
350	20241015	134600	186691540	9500	9500	9500	9500	0
351	20241015	134500	186691540	9500	9500	9500	9500	0
352	20241015	134400	186691540	9500	9500	9500	9500	0
353	20241015	134300	186691540	9500	9500	9500	9500	200
354	20241015	134200	184791540	9500	9500	9500	9500	80
355	20241015	134100	184031540	9500	9480	9500	9480	2
356	20241015	134000	184012560	9500	9500	9500	9500	0
357	20241015	133900	184012560	9500	9480	9500	9480	101
358	20241015	133800	183055060	9480	9480	9480	9480	2
359	20241015	133700	183036100	9500	9500	9500	9500	64
360	20241015	133600	182428100	9500	9500	9500	9500	0
361	20241015	133500	182428100	9500	9500	9500	9500	0
362	20241015	133400	182428100	9500	9500	9500	9500	1
363	20241015	133300	182418600	9500	9500	9500	9500	0
364	20241015	133200	182418600	9500	9500	9500	9500	0
365	20241015	133100	182418600	9500	9500	9500	9500	0
366	20241015	133000	182418600	9500	9500	9500	9500	0
367	20241015	132900	182418600	9500	9500	9500	9500	0
368	20241015	132800	182418600	9500	9500	9500	9500	628
369	20241015	132700	176452600	9500	9500	9500	9500	0
370	20241015	132600	176452600	9500	9500	9500	9500	6
371	20241015	132500	176395600	9480	9480	9480	9480	1
372	20241015	132400	176386120	9480	9480	9480	9480	0
373	20241015	132300	176386120	9480	9480	9480	9480	0
374	20241015	132200	176386120	9480	9480	9480	9480	2
375	20241015	132100	176367160	9480	9480	9480	9480	0
376	20241015	132000	176367160	9480	9480	9480	9480	20
377	20241015	131900	176177560	9480	9480	9480	9480	2
378	20241015	131800	176158600	9470	9470	9470	9470	0
379	20241015	131700	176158600	9470	9470	9470	9470	0
380	20241015	131600	176158600	9470	9470	9470	9470	4
381	20241015	131500	176120720	9470	9470	9470	9470	0
382	20241015	131400	176120720	9470	9470	9470	9470	0
383	20241015	131300	176120720	9470	9480	9480	9470	302
384	20241015	131200	173260760	9480	9490	9490	9480	5
385	20241015	131100	173213340	9500	9500	9500	9500	2
386	20241015	131000	173194340	9510	9510	9510	9510	0
387	20241015	130900	173194340	9510	9510	9510	9510	0
388	20241015	130800	173194340	9510	9510	9510	9510	0
389	20241015	130700	173194340	9510	9510	9510	9510	0
390	20241015	130600	173194340	9510	9510	9510	9510	2
391	20241015	130500	173175320	9510	9510	9510	9510	2
392	20241015	130400	173156300	9510	9510	9510	9510	1
393	20241015	130300	173146790	9470	9470	9470	9470	1
394	20241015	130200	173137320	9470	9470	9470	9470	0
395	20241015	130100	173137320	9470	9470	9470	9470	0
396	20241015	130000	173137320	9470	9470	9470	9470	2
397	20241015	125900	173118380	9470	9490	9490	9470	90
398	20241015	125800	172266050	9520	9520	9520	9520	5
399	20241015	125700	172218450	9470	9470	9470	9470	1
400	20241015	125600	172208980	9470	9470	9470	9470	0
401	20241015	125500	172208980	9470	9470	9470	9470	0
402	20241015	125400	172208980	9470	9480	9480	9470	14
403	20241015	125300	172076290	9480	9480	9480	9480	13
404	20241015	125200	171953050	9480	9470	9480	9470	15
405	20241015	125100	171810900	9470	9470	9470	9470	0
406	20241015	125000	171810900	9470	9470	9470	9470	1
407	20241015	124900	171801430	9470	9470	9470	9470	0
408	20241015	124800	171801430	9470	9470	9470	9470	0
409	20241015	124700	171801430	9470	9470	9470	9470	2
410	20241015	124600	171782490	9470	9470	9470	9470	11
411	20241015	124500	171678320	9470	9470	9470	9470	0
412	20241015	124400	171678320	9470	9470	9470	9470	1
413	20241015	124300	171668850	9470	9470	9470	9470	0
414	20241015	124200	171668850	9470	9470	9470	9470	11
415	20241015	124100	171564680	9470	9470	9470	9470	2
416	20241015	124000	171545740	9470	9470	9470	9470	0
417	20241015	123900	171545740	9470	9470	9470	9470	0
418	20241015	123800	171545740	9470	9470	9470	9470	1
419	20241015	123700	171536270	9460	9460	9460	9460	0
420	20241015	123600	171536270	9460	9460	9460	9460	0
421	20241015	123500	171536270	9460	9460	9460	9460	2
422	20241015	123400	171517350	9460	9460	9460	9460	0
423	20241015	123300	171517350	9460	9510	9510	9460	996
424	20241015	123200	162074620	9500	9500	9500	9500	199
425	20241015	123100	160184120	9500	9500	9500	9500	1
426	20241015	123000	160174620	9500	9500	9500	9500	0
427	20241015	122900	160174620	9500	9500	9500	9500	0
428	20241015	122800	160174620	9500	9500	9500	9500	8
429	20241015	122700	160098620	9500	9500	9500	9500	0
430	20241015	122600	160098620	9500	9500	9500	9500	0
431	20241015	122500	160098620	9500	9500	9500	9500	3
432	20241015	122400	160070120	9500	9500	9500	9500	2
433	20241015	122300	160051120	9490	9490	9490	9490	0
434	20241015	122200	160051120	9490	9490	9490	9490	1
435	20241015	122100	160041630	9500	9500	9500	9500	0
436	20241015	122000	160041630	9500	9500	9500	9500	31
437	20241015	121900	159747130	9510	9510	9510	9510	1
438	20241015	121800	159737620	9530	9530	9530	9530	1
439	20241015	121700	159728090	9530	9530	9530	9530	0
440	20241015	121600	159728090	9530	9530	9530	9530	0
441	20241015	121500	159728090	9530	9530	9530	9530	0
442	20241015	121400	159728090	9530	9530	9530	9530	0
443	20241015	121300	159728090	9530	9530	9530	9530	0
444	20241015	121200	159728090	9530	9530	9530	9530	0
445	20241015	121100	159728090	9530	9510	9530	9510	50
446	20241015	121000	159251660	9490	9490	9490	9490	0
447	20241015	120900	159251660	9490	9490	9490	9490	2
448	20241015	120800	159232680	9490	9490	9490	9490	0
449	20241015	120700	159232680	9490	9490	9490	9490	0
450	20241015	120600	159232680	9490	9490	9490	9490	1
451	20241015	120500	159223190	9490	9490	9490	9490	0
452	20241015	120400	159223190	9490	9490	9490	9490	2
453	20241015	120300	159204210	9480	9480	9480	9480	2
454	20241015	120200	159185250	9490	9490	9490	9490	0
455	20241015	120100	159185250	9490	9490	9490	9490	1
456	20241015	120000	159175760	9480	9480	9480	9480	3
457	20241015	115900	159147320	9480	9480	9480	9480	0
458	20241015	115800	159147320	9480	9480	9480	9480	71
459	20241015	115700	158474240	9480	9480	9480	9480	0
460	20241015	115600	158474240	9480	9480	9480	9480	1
461	20241015	115500	158464760	9480	9480	9480	9480	1
462	20241015	115400	158455280	9500	9500	9500	9500	0
463	20241015	115300	158455280	9500	9500	9500	9500	0
464	20241015	115200	158455280	9500	9500	9500	9500	0
465	20241015	115100	158455280	9500	9500	9500	9500	0
466	20241015	115000	158455280	9500	9480	9500	9480	101
467	20241015	114900	157497780	9480	9480	9480	9480	0
468	20241015	114800	157497780	9480	9480	9480	9480	0
469	20241015	114700	157497780	9480	9480	9480	9480	2
470	20241015	114600	157478820	9480	9480	9480	9480	0
471	20241015	114500	157478820	9480	9480	9480	9480	0
472	20241015	114400	157478820	9480	9480	9480	9480	3
473	20241015	114300	157450380	9480	9480	9480	9480	0
474	20241015	114200	157450380	9480	9480	9480	9480	1
475	20241015	114100	157440900	9480	9480	9480	9480	1
476	20241015	114000	157431420	9480	9480	9480	9480	0
477	20241015	113900	157431420	9480	9480	9480	9480	194
478	20241015	113800	155592300	9490	9490	9490	9490	69
479	20241015	113700	154937490	9490	9490	9490	9490	38
480	20241015	113600	154576870	9500	9500	9500	9500	0
481	20241015	113500	154576870	9500	9500	9500	9500	108
482	20241015	113400	153550870	9530	9530	9530	9530	0
483	20241015	113300	153550870	9530	9530	9530	9530	0
484	20241015	113200	153550870	9530	9530	9530	9530	0
485	20241015	113100	153550870	9530	9490	9530	9490	3
486	20241015	113000	153522330	9490	9490	9490	9490	0
487	20241015	112900	153522330	9490	9490	9490	9490	0
488	20241015	112800	153522330	9490	9510	9530	9490	6
489	20241015	112700	153465240	9500	9500	9500	9500	1
490	20241015	112600	153455740	9490	9490	9490	9490	1
491	20241015	112500	153446250	9490	9490	9490	9490	2
492	20241015	112400	153427270	9500	9500	9500	9500	0
493	20241015	112300	153427270	9500	9500	9500	9500	10
494	20241015	112200	153332270	9500	9500	9500	9500	112
495	20241015	112100	152268270	9500	9500	9500	9500	2
496	20241015	112000	152249270	9510	9510	9510	9510	0
497	20241015	111900	152249270	9510	9510	9510	9510	0
498	20241015	111800	152249270	9510	9510	9510	9510	1
499	20241015	111700	152239760	9540	9540	9540	9540	0
500	20241015	111600	152239760	9540	9540	9540	9540	0
501	20241015	111500	152239760	9540	9540	9540	9540	0
502	20241015	111400	152239760	9540	9540	9540	9540	0
503	20241015	111300	152239760	9540	9540	9540	9540	0
504	20241015	111200	152239760	9540	9540	9540	9540	0
505	20241015	111100	152239760	9540	9540	9540	9540	0
506	20241015	111000	152239760	9540	9540	9540	9540	0
507	20241015	110900	152239760	9540	9520	9540	9500	5
508	20241015	110800	152192130	9490	9490	9490	9490	0
509	20241015	110700	152192130	9490	9490	9490	9490	0
510	20241015	110600	152192130	9490	9490	9490	9490	1
511	20241015	110500	152182640	9490	9490	9490	9490	250
512	20241015	110400	149810140	9490	9490	9490	9490	0
513	20241015	110300	149810140	9490	9490	9490	9490	263
514	20241015	110200	147314270	9490	9490	9490	9490	3
515	20241015	110100	147285800	9490	9500	9500	9490	75
516	20241015	110000	146573770	9500	9500	9500	9500	0
517	20241015	105900	146573770	9500	9500	9500	9500	3
518	20241015	105800	146545270	9500	9500	9500	9500	0
519	20241015	105700	146545270	9500	9500	9500	9500	0
520	20241015	105600	146545270	9500	9520	9520	9500	252
521	20241015	105500	144149080	9520	9520	9520	9520	0
522	20241015	105400	144149080	9520	9520	9520	9520	150
523	20241015	105300	142721080	9520	9520	9520	9520	2
524	20241015	105200	142702040	9530	9530	9530	9530	0
525	20241015	105100	142702040	9530	9530	9530	9530	0
526	20241015	105000	142702040	9530	9530	9530	9530	2
527	20241015	104900	142682980	9550	9550	9550	9550	0
528	20241015	104800	142682980	9550	9550	9550	9550	20
529	20241015	104700	142491980	9530	9540	9540	9530	2
530	20241015	104600	142472910	9530	9530	9530	9530	0
531	20241015	104500	142472910	9530	9530	9530	9530	0
532	20241015	104400	142472910	9530	9540	9540	9530	155
533	20241015	104300	140995040	9540	9540	9540	9540	2
534	20241015	104200	140975960	9560	9560	9560	9560	0
535	20241015	104100	140975960	9560	9570	9570	9550	72
536	20241015	104000	140288240	9560	9560	9560	9560	50
537	20241015	103900	139810240	9570	9570	9570	9570	0
538	20241015	103800	139810240	9570	9570	9570	9570	0
539	20241015	103700	139810240	9570	9570	9570	9570	11
540	20241015	103600	139704970	9580	9580	9580	9580	0
541	20241015	103500	139704970	9580	9580	9580	9580	0
542	20241015	103400	139704970	9580	9580	9580	9580	0
543	20241015	103300	139704970	9580	9580	9580	9580	1
544	20241015	103200	139695390	9560	9550	9570	9550	1348
545	20241015	103100	126808580	9560	9560	9560	9560	0
546	20241015	103000	126808580	9560	9560	9560	9560	0
547	20241015	102900	126808580	9560	9560	9560	9560	1
548	20241015	102800	126799020	9550	9540	9560	9540	4
549	20241015	102700	126760820	9560	9550	9560	9550	3
550	20241015	102600	126732160	9540	9540	9540	9540	1
551	20241015	102500	126722620	9550	9540	9550	9540	9
552	20241015	102400	126636750	9550	9550	9550	9550	101
553	20241015	102300	125672200	9540	9540	9540	9540	10
554	20241015	102200	125576800	9550	9550	9550	9550	0
555	20241015	102100	125576800	9550	9550	9550	9550	1
556	20241015	102000	125567250	9550	9550	9550	9550	0
557	20241015	101900	125567250	9550	9550	9550	9550	1
558	20241015	101800	125557700	9540	9540	9540	9540	2
559	20241015	101700	125538620	9540	9540	9540	9540	0
560	20241015	101600	125538620	9540	9540	9540	9540	0
561	20241015	101500	125538620	9540	9540	9540	9540	1
562	20241015	101400	125529080	9560	9560	9560	9560	0
563	20241015	101300	125529080	9560	9560	9560	9560	0
564	20241015	101200	125529080	9560	9540	9560	9540	3
565	20241015	101100	125500440	9540	9540	9540	9540	2
566	20241015	101000	125481360	9540	9540	9540	9540	0
567	20241015	100900	125481360	9540	9540	9540	9540	0
568	20241015	100800	125481360	9540	9540	9540	9540	5
569	20241015	100700	125433660	9560	9560	9560	9560	0
570	20241015	100600	125433660	9560	9560	9560	9560	0
571	20241015	100500	125433660	9560	9560	9560	9560	1
572	20241015	100400	125424100	9560	9560	9560	9560	0
573	20241015	100300	125424100	9560	9560	9560	9540	4
574	20241015	100200	125385900	9560	9550	9560	9550	3
575	20241015	100100	125357240	9560	9550	9560	9550	2
576	20241015	100000	125338130	9560	9530	9560	9530	68
577	20241015	095900	124690050	9530	9530	9530	9530	0
578	20241015	095800	124690050	9530	9520	9530	9520	5
579	20241015	095700	124642440	9530	9530	9530	9530	1
580	20241015	095600	124632910	9450	9510	9530	9450	319
581	20241015	095500	121599740	9510	9500	9530	9500	12
582	20241015	095400	121485700	9510	9530	9530	9510	75
583	20241015	095300	120772210	9540	9540	9540	9540	15
584	20241015	095200	120629110	9560	9560	9560	9560	0
585	20241015	095100	120629110	9560	9560	9560	9540	4
586	20241015	095000	120590900	9570	9540	9570	9540	506
587	20241015	094900	115763620	9560	9560	9560	9550	103
588	20241015	094800	114778960	9580	9570	9580	9570	7
589	20241015	094700	114711930	9550	9580	9580	9550	4374
590	20241015	094600	72815470	9580	9600	9600	9580	192
591	20241015	094500	70973820	9620	9620	9620	9620	51
592	20241015	094400	70483200	9620	9620	9620	9620	0
593	20241015	094300	70483200	9620	9610	9620	9610	269
594	20241015	094200	67898000	9610	9610	9610	9610	0
595	20241015	094100	67898000	9610	9610	9610	9610	3
596	20241015	094000	67869170	9620	9620	9620	9620	0
597	20241015	093900	67869170	9620	9620	9620	9620	48
598	20241015	093800	67407410	9620	9600	9620	9580	50
599	20241015	093700	66927730	9630	9630	9630	9630	0
600	20241015	093600	66927730	9630	9630	9630	9630	0
601	20241015	093500	66927730	9630	9600	9630	9580	95
602	20241015	093400	66016350	9630	9630	9630	9630	11
603	20241015	093300	65910420	9580	9620	9620	9580	122
604	20241015	093200	64740760	9630	9630	9630	9630	0
605	20241015	093100	64740760	9630	9630	9630	9630	1
606	20241015	093000	64731130	9640	9620	9640	9620	523
607	20241015	092900	59689530	9640	9640	9640	9640	2
608	20241015	092800	59670250	9640	9620	9640	9620	71
609	20241015	092700	58985890	9640	9640	9640	9640	0
610	20241015	092600	58985890	9640	9640	9640	9640	0
611	20241015	092500	58985890	9640	9640	9640	9640	1
612	20241015	092400	58976250	9640	9600	9640	9600	506
613	20241015	092300	54118410	9600	9600	9600	9600	431
614	20241015	092200	49980810	9600	9600	9600	9600	0
615	20241015	092100	49980810	9600	9600	9600	9580	558
616	20241015	092000	44624150	9600	9620	9620	9600	410
617	20241015	091900	40687710	9640	9640	9640	9640	1
618	20241015	091800	40678070	9650	9650	9650	9650	10
619	20241015	091700	40581570	9650	9610	9650	9610	410
620	20241015	091600	36632060	9600	9570	9600	9570	1658
621	20241015	091500	20736600	9580	9570	9580	9560	4
622	20241015	091400	20698330	9580	9590	9590	9580	11
623	20241015	091300	20592940	9590	9590	9590	9590	0
624	20241015	091200	20592940	9590	9580	9590	9580	370
625	20241015	091100	17048330	9580	9580	9580	9580	0
626	20241015	091000	17048330	9580	9560	9580	9560	638
627	20241015	090900	10944650	9570	9560	9570	9560	14
628	20241015	090800	10810710	9570	9560	9570	9560	4
629	20241015	090700	10772460	9570	9560	9570	9560	19
630	20241015	090600	10590810	9580	9580	9580	9580	1
631	20241015	090500	10581230	9570	9570	9580	9570	10
632	20241015	090400	10485450	9590	9610	9610	9560	24
633	20241015	090300	10255930	9600	9580	9600	9550	634
634	20241015	090200	4188290	9580	9580	9580	9580	0
635	20241015	090100	4188290	9580	9580	9580	9580	1
636	20241015	090000	4178710	9580	9560	9580	9550	437