KissMeData/078860/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195400	370601280	9580	9580	9580	9580	3408
3	20241011	195300	370601280	9580	9580	9580	9580	0
4	20241011	195200	370601280	9580	9580	9580	9580	0
5	20241011	195100	370601280	9580	9580	9580	9580	0
6	20241011	195000	370601280	9580	9580	9580	9580	0
7	20241011	194900	370601280	9580	9580	9580	9580	0
8	20241011	194800	370601280	9580	9580	9580	9580	0
9	20241011	194700	370601280	9580	9580	9580	9580	0
10	20241011	194600	370601280	9580	9580	9580	9580	0
11	20241011	194500	370601280	9580	9580	9580	9580	0
12	20241011	194400	370601280	9580	9580	9580	9580	0
13	20241011	194300	370601280	9580	9580	9580	9580	0
14	20241011	194200	370601280	9580	9580	9580	9580	0
15	20241011	194100	370601280	9580	9580	9580	9580	0
16	20241011	194000	370601280	9580	9580	9580	9580	0
17	20241011	193900	370601280	9580	9580	9580	9580	0
18	20241011	193800	370601280	9580	9580	9580	9580	0
19	20241011	193700	370601280	9580	9580	9580	9580	0
20	20241011	193600	370601280	9580	9580	9580	9580	0
21	20241011	193500	370601280	9580	9580	9580	9580	0
22	20241011	193400	370601280	9580	9580	9580	9580	0
23	20241011	193300	370601280	9580	9580	9580	9580	0
24	20241011	193200	370601280	9580	9580	9580	9580	0
25	20241011	193100	370601280	9580	9580	9580	9580	0
26	20241011	193000	370601280	9580	9580	9580	9580	0
27	20241011	192900	370601280	9580	9580	9580	9580	0
28	20241011	192800	370601280	9580	9580	9580	9580	0
29	20241011	192700	370601280	9580	9580	9580	9580	0
30	20241011	192600	370601280	9580	9580	9580	9580	0
31	20241011	192500	370601280	9580	9580	9580	9580	0
32	20241011	192400	370601280	9580	9580	9580	9580	3408
33	20241011	192300	370601280	9580	9580	9580	9580	0
34	20241011	192200	370601280	9580	9580	9580	9580	0
35	20241011	192100	370601280	9580	9580	9580	9580	0
36	20241011	192000	370601280	9580	9580	9580	9580	0
37	20241011	191900	370601280	9580	9580	9580	9580	0
38	20241011	191800	370601280	9580	9580	9580	9580	0
39	20241011	191700	370601280	9580	9580	9580	9580	0
40	20241011	191600	370601280	9580	9580	9580	9580	0
41	20241011	191500	370601280	9580	9580	9580	9580	0
42	20241011	191400	370601280	9580	9580	9580	9580	0
43	20241011	191300	370601280	9580	9580	9580	9580	0
44	20241011	191200	370601280	9580	9580	9580	9580	0
45	20241011	191100	370601280	9580	9580	9580	9580	0
46	20241011	191000	370601280	9580	9580	9580	9580	0
47	20241011	190900	370601280	9580	9580	9580	9580	0
48	20241011	190800	370601280	9580	9580	9580	9580	0
49	20241011	190700	370601280	9580	9580	9580	9580	0
50	20241011	190600	370601280	9580	9580	9580	9580	0
51	20241011	190500	370601280	9580	9580	9580	9580	0
52	20241011	190400	370601280	9580	9580	9580	9580	0
53	20241011	190300	370601280	9580	9580	9580	9580	0
54	20241011	190200	370601280	9580	9580	9580	9580	0
55	20241011	190100	370601280	9580	9580	9580	9580	0
56	20241011	190000	370601280	9580	9580	9580	9580	0
57	20241011	185900	370601280	9580	9580	9580	9580	0
58	20241011	185800	370601280	9580	9580	9580	9580	0
59	20241011	185700	370601280	9580	9580	9580	9580	0
60	20241011	185600	370601280	9580	9580	9580	9580	0
61	20241011	185500	370601280	9580	9580	9580	9580	0
62	20241011	185400	370601280	9580	9580	9580	9580	3408
63	20241011	185300	370601280	9580	9580	9580	9580	0
64	20241011	185200	370601280	9580	9580	9580	9580	0
65	20241011	185100	370601280	9580	9580	9580	9580	0
66	20241011	185000	370601280	9580	9580	9580	9580	0
67	20241011	184900	370601280	9580	9580	9580	9580	0
68	20241011	184800	370601280	9580	9580	9580	9580	0
69	20241011	184700	370601280	9580	9580	9580	9580	0
70	20241011	184600	370601280	9580	9580	9580	9580	0
71	20241011	184500	370601280	9580	9580	9580	9580	0
72	20241011	184400	370601280	9580	9580	9580	9580	0
73	20241011	184300	370601280	9580	9580	9580	9580	0
74	20241011	184200	370601280	9580	9580	9580	9580	0
75	20241011	184100	370601280	9580	9580	9580	9580	0
76	20241011	184000	370601280	9580	9580	9580	9580	0
77	20241011	183900	370601280	9580	9580	9580	9580	0
78	20241011	183800	370601280	9580	9580	9580	9580	0
79	20241011	183700	370601280	9580	9580	9580	9580	0
80	20241011	183600	370601280	9580	9580	9580	9580	0
81	20241011	183500	370601280	9580	9580	9580	9580	0
82	20241011	183400	370601280	9580	9580	9580	9580	0
83	20241011	183300	370601280	9580	9580	9580	9580	0
84	20241011	183200	370601280	9580	9580	9580	9580	0
85	20241011	183100	370601280	9580	9580	9580	9580	0
86	20241011	183000	370601280	9580	9580	9580	9580	0
87	20241011	182900	370601280	9580	9580	9580	9580	0
88	20241011	182800	370601280	9580	9580	9580	9580	0
89	20241011	182700	370601280	9580	9580	9580	9580	0
90	20241011	182600	370601280	9580	9580	9580	9580	0
91	20241011	182500	370601280	9580	9580	9580	9580	0
92	20241011	182400	370601280	9580	9580	9580	9580	3408
93	20241011	182300	370601280	9580	9580	9580	9580	0
94	20241011	182200	370601280	9580	9580	9580	9580	0
95	20241011	182100	370601280	9580	9580	9580	9580	0
96	20241011	182000	370601280	9580	9580	9580	9580	0
97	20241011	181900	370601280	9580	9580	9580	9580	0
98	20241011	181800	370601280	9580	9580	9580	9580	0
99	20241011	181700	370601280	9580	9580	9580	9580	0
100	20241011	181600	370601280	9580	9580	9580	9580	0
101	20241011	181500	370601280	9580	9580	9580	9580	0
102	20241011	181400	370601280	9580	9580	9580	9580	0
103	20241011	181300	370601280	9580	9580	9580	9580	0
104	20241011	181200	370601280	9580	9580	9580	9580	0
105	20241011	181100	370601280	9580	9580	9580	9580	0
106	20241011	181000	370601280	9580	9580	9580	9580	0
107	20241011	180900	370601280	9580	9580	9580	9580	0
108	20241011	180800	370601280	9580	9580	9580	9580	0
109	20241011	180700	370601280	9580	9580	9580	9580	0
110	20241011	180600	370601280	9580	9580	9580	9580	0
111	20241011	180500	370601280	9580	9580	9580	9580	0
112	20241011	180400	370601280	9580	9580	9580	9580	0
113	20241011	180300	370601280	9580	9580	9580	9580	0
114	20241011	180200	370601280	9580	9580	9580	9580	0
115	20241011	180100	370601280	9580	9580	9580	9580	0
116	20241011	180000	370601280	9580	9580	9580	9580	0
117	20241011	175900	370601280	9580	9580	9580	9580	0
118	20241011	175800	370601280	9580	9580	9580	9580	0
119	20241011	175700	370601280	9580	9580	9580	9580	0
120	20241011	175600	370601280	9580	9580	9580	9580	0
121	20241011	175500	370601280	9580	9580	9580	9580	0
122	20241011	175400	370601280	9580	9580	9580	9580	3408
123	20241011	175300	370601280	9580	9580	9580	9580	0
124	20241011	175200	370601280	9580	9580	9580	9580	0
125	20241011	175100	370601280	9580	9580	9580	9580	0
126	20241011	175000	370601280	9580	9580	9580	9580	0
127	20241011	174900	370601280	9580	9580	9580	9580	0
128	20241011	174800	370601280	9580	9580	9580	9580	0
129	20241011	174700	370601280	9580	9580	9580	9580	0
130	20241011	174600	370601280	9580	9580	9580	9580	0
131	20241011	174500	370601280	9580	9580	9580	9580	0
132	20241011	174400	370601280	9580	9580	9580	9580	0
133	20241011	174300	370601280	9580	9580	9580	9580	0
134	20241011	174200	370601280	9580	9580	9580	9580	0
135	20241011	174100	370601280	9580	9580	9580	9580	0
136	20241011	174000	370601280	9580	9580	9580	9580	0
137	20241011	173900	370601280	9580	9580	9580	9580	0
138	20241011	173800	370601280	9580	9580	9580	9580	0
139	20241011	173700	370601280	9580	9580	9580	9580	0
140	20241011	173600	370601280	9580	9580	9580	9580	0
141	20241011	173500	370601280	9580	9580	9580	9580	0
142	20241011	173400	370601280	9580	9580	9580	9580	0
143	20241011	173300	370601280	9580	9580	9580	9580	0
144	20241011	173200	370601280	9580	9580	9580	9580	0
145	20241011	173100	370601280	9580	9580	9580	9580	0
146	20241011	173000	370601280	9580	9580	9580	9580	0
147	20241011	172900	370601280	9580	9580	9580	9580	0
148	20241011	172800	370601280	9580	9580	9580	9580	0
149	20241011	172700	370601280	9580	9580	9580	9580	0
150	20241011	172600	370601280	9580	9580	9580	9580	0
151	20241011	172500	370601280	9580	9580	9580	9580	0
152	20241011	172400	370601280	9580	9580	9580	9580	3408
153	20241011	172300	370601280	9580	9580	9580	9580	0
154	20241011	172200	370601280	9580	9580	9580	9580	0
155	20241011	172100	370601280	9580	9580	9580	9580	0
156	20241011	172000	370601280	9580	9580	9580	9580	0
157	20241011	171900	370601280	9580	9580	9580	9580	0
158	20241011	171800	370601280	9580	9580	9580	9580	0
159	20241011	171700	370601280	9580	9580	9580	9580	0
160	20241011	171600	370601280	9580	9580	9580	9580	0
161	20241011	171500	370601280	9580	9580	9580	9580	0
162	20241011	171400	370601280	9580	9580	9580	9580	0
163	20241011	171300	370601280	9580	9580	9580	9580	0
164	20241011	171200	370601280	9580	9580	9580	9580	0
165	20241011	171100	370601280	9580	9580	9580	9580	0
166	20241011	171000	370601280	9580	9580	9580	9580	0
167	20241011	170900	370601280	9580	9580	9580	9580	0
168	20241011	170800	370601280	9580	9580	9580	9580	0
169	20241011	170700	370601280	9580	9580	9580	9580	0
170	20241011	170600	370601280	9580	9580	9580	9580	0
171	20241011	170500	370601280	9580	9580	9580	9580	0
172	20241011	170400	370601280	9580	9580	9580	9580	0
173	20241011	170300	370601280	9580	9580	9580	9580	0
174	20241011	170200	370601280	9580	9580	9580	9580	0
175	20241011	170100	370601280	9580	9580	9580	9580	0
176	20241011	170000	370601280	9580	9580	9580	9580	0
177	20241011	165900	370601280	9580	9580	9580	9580	0
178	20241011	165800	370601280	9580	9580	9580	9580	0
179	20241011	165700	370601280	9580	9580	9580	9580	0
180	20241011	165600	370601280	9580	9580	9580	9580	0
181	20241011	165500	370601280	9580	9580	9580	9580	0
182	20241011	165400	370601280	9580	9580	9580	9580	3408
183	20241011	165300	370601280	9580	9580	9580	9580	0
184	20241011	165200	370601280	9580	9580	9580	9580	0
185	20241011	165100	370601280	9580	9580	9580	9580	0
186	20241011	165000	370601280	9580	9580	9580	9580	0
187	20241011	164900	370601280	9580	9580	9580	9580	0
188	20241011	164800	370601280	9580	9580	9580	9580	0
189	20241011	164700	370601280	9580	9580	9580	9580	0
190	20241011	164600	370601280	9580	9580	9580	9580	0
191	20241011	164500	370601280	9580	9580	9580	9580	0
192	20241011	164400	370601280	9580	9580	9580	9580	0
193	20241011	164300	370601280	9580	9580	9580	9580	0
194	20241011	164200	370601280	9580	9580	9580	9580	0
195	20241011	164100	370601280	9580	9580	9580	9580	0
196	20241011	164000	370601280	9580	9580	9580	9580	0
197	20241011	163900	370601280	9580	9580	9580	9580	0
198	20241011	163800	370601280	9580	9580	9580	9580	0
199	20241011	163700	370601280	9580	9580	9580	9580	0
200	20241011	163600	370601280	9580	9580	9580	9580	0
201	20241011	163500	370601280	9580	9580	9580	9580	0
202	20241011	163400	370601280	9580	9580	9580	9580	0
203	20241011	163300	370601280	9580	9580	9580	9580	0
204	20241011	163200	370601280	9580	9580	9580	9580	0
205	20241011	163100	370601280	9580	9580	9580	9580	0
206	20241011	163000	370601280	9580	9580	9580	9580	0
207	20241011	162900	370601280	9580	9580	9580	9580	0
208	20241011	162800	370601280	9580	9580	9580	9580	0
209	20241011	162700	370601280	9580	9580	9580	9580	0
210	20241011	162600	370601280	9580	9580	9580	9580	0
211	20241011	162500	370601280	9580	9580	9580	9580	0
212	20241011	162400	370601280	9580	9580	9580	9580	3408
213	20241011	162300	370601280	9580	9580	9580	9580	0
214	20241011	162200	370601280	9580	9580	9580	9580	0
215	20241011	162100	370601280	9580	9580	9580	9580	0
216	20241011	162000	370601280	9580	9580	9580	9580	0
217	20241011	161900	370601280	9580	9580	9580	9580	0
218	20241011	161800	370601280	9580	9580	9580	9580	0
219	20241011	161700	370601280	9580	9580	9580	9580	0
220	20241011	161600	370601280	9580	9580	9580	9580	0
221	20241011	161500	370601280	9580	9580	9580	9580	0
222	20241011	161400	370601280	9580	9580	9580	9580	0
223	20241011	161300	370601280	9580	9580	9580	9580	0
224	20241011	161200	370601280	9580	9580	9580	9580	0
225	20241011	161100	370601280	9580	9580	9580	9580	0
226	20241011	161000	370601280	9580	9580	9580	9580	0
227	20241011	160900	370601280	9580	9580	9580	9580	0
228	20241011	160800	370601280	9580	9580	9580	9580	0
229	20241011	160700	370601280	9580	9580	9580	9580	0
230	20241011	160600	370601280	9580	9580	9580	9580	0
231	20241011	160500	370601280	9580	9580	9580	9580	0
232	20241011	160400	370601280	9580	9580	9580	9580	0
233	20241011	160300	370601280	9580	9580	9580	9580	0
234	20241011	160200	370601280	9580	9580	9580	9580	0
235	20241011	160100	370601280	9580	9580	9580	9580	0
236	20241011	160000	370601280	9580	9580	9580	9580	0
237	20241011	155900	370601280	9580	9580	9580	9580	0
238	20241011	155800	370601280	9580	9580	9580	9580	0
239	20241011	155700	370601280	9580	9580	9580	9580	0
240	20241011	155600	370601280	9580	9580	9580	9580	0
241	20241011	155500	370601280	9580	9580	9580	9580	0
242	20241011	155400	370601280	9580	9580	9580	9580	3408
243	20241011	155300	370601280	9580	9580	9580	9580	0
244	20241011	155200	370601280	9580	9580	9580	9580	0
245	20241011	155100	370601280	9580	9580	9580	9580	0
246	20241011	155000	370601280	9580	9580	9580	9580	0
247	20241011	154900	370601280	9580	9580	9580	9580	0
248	20241011	154800	370601280	9580	9580	9580	9580	0
249	20241011	154700	370601280	9580	9580	9580	9580	0
250	20241011	154600	370601280	9580	9580	9580	9580	0
251	20241011	154500	370601280	9580	9580	9580	9580	0
252	20241011	154400	370601280	9580	9580	9580	9580	0
253	20241011	154300	370601280	9580	9580	9580	9580	0
254	20241011	154200	370601280	9580	9580	9580	9580	0
255	20241011	154100	370601280	9580	9580	9580	9580	0
256	20241011	154000	370601280	9580	9580	9580	9580	0
257	20241011	153900	370601280	9580	9580	9580	9580	0
258	20241011	153800	370601280	9580	9580	9580	9580	0
259	20241011	153700	370601280	9580	9580	9580	9580	0
260	20241011	153600	370601280	9580	9580	9580	9580	0
261	20241011	153500	370601280	9580	9580	9580	9580	0
262	20241011	153400	370601280	9580	9580	9580	9580	0
263	20241011	153300	370601280	9580	9580	9580	9580	0
264	20241011	153200	370601280	9580	9580	9580	9580	0
265	20241011	153100	370601280	9580	9580	9580	9580	0
266	20241011	153000	370601280	9580	9580	9580	9580	3408
267	20241011	152900	337952640	9590	9590	9590	9590	0
268	20241011	152800	337952640	9590	9590	9590	9590	0
269	20241011	152700	337952640	9590	9590	9590	9590	0
270	20241011	152600	337952640	9590	9590	9590	9590	0
271	20241011	152500	337952640	9590	9590	9590	9590	0
272	20241011	152400	337952640	9590	9590	9590	9590	0
273	20241011	152300	337952640	9590	9590	9590	9590	0
274	20241011	152200	337952640	9590	9590	9590	9590	0
275	20241011	152100	337952640	9590	9590	9590	9590	0
276	20241011	152000	337952640	9590	9590	9590	9590	0
277	20241011	151900	337952640	9590	9470	9590	9220	3306
278	20241011	151800	306849610	9470	9470	9470	9470	0
279	20241011	151700	306849610	9470	9470	9470	9460	63
280	20241011	151600	306253300	9470	9470	9470	9470	438
281	20241011	151500	302105440	9460	9450	9460	9450	884
282	20241011	151400	293743040	9460	9460	9460	9460	0
283	20241011	151300	293743040	9460	9460	9460	9460	0
284	20241011	151200	293743040	9460	9460	9460	9460	0
285	20241011	151100	293743040	9460	9460	9460	9460	0
286	20241011	151000	293743040	9460	9460	9460	9460	0
287	20241011	150900	293743040	9460	9350	9460	9350	311
288	20241011	150800	290822020	9470	9470	9470	9470	0
289	20241011	150700	290822020	9470	9450	9470	9450	52
290	20241011	150600	290330160	9460	9430	9460	9430	109
291	20241011	150500	289300030	9340	9340	9340	9340	0
292	20241011	150400	289300030	9340	9340	9340	9340	1
293	20241011	150300	289290690	9450	9450	9450	9450	0
294	20241011	150200	289290690	9450	9440	9450	9440	46
295	20241011	150100	288856150	9460	9460	9460	9460	0
296	20241011	150000	288856150	9460	9460	9460	9460	0
297	20241011	145900	288856150	9460	9460	9460	9460	0
298	20241011	145800	288856150	9460	9460	9460	9460	0
299	20241011	145700	288856150	9460	9460	9460	9460	0
300	20241011	145600	288856150	9460	9460	9460	9460	0
301	20241011	145500	288856150	9460	9460	9460	9460	0
302	20241011	145400	288856150	9460	9460	9460	9460	0
303	20241011	145300	288856150	9460	9460	9460	9460	35
304	20241011	145200	288525050	9480	9480	9480	9480	0
305	20241011	145100	288525050	9480	9480	9480	9480	0
306	20241011	145000	288525050	9480	9410	9480	9410	300
307	20241011	144900	285701000	9410	9400	9410	9310	525
308	20241011	144800	280767000	9400	9380	9400	9370	308
309	20241011	144700	277876270	9380	9400	9400	9380	19
310	20241011	144600	277697970	9410	9430	9480	9410	210
311	20241011	144500	275714920	9410	9470	9470	9410	229
312	20241011	144400	273559970	9470	9460	9480	9410	352
313	20241011	144300	270225450	9410	9410	9410	9410	26
314	20241011	144200	269980790	9480	9480	9480	9480	0
315	20241011	144100	269980790	9480	9480	9480	9480	21
316	20241011	144000	269781710	9480	9480	9480	9480	250
317	20241011	143900	267411710	9480	9410	9480	9400	133
318	20241011	143800	266154810	9490	9490	9490	9490	0
319	20241011	143700	266154810	9490	9400	9490	9390	275
320	20241011	143600	263556010	9480	9480	9480	9480	10
321	20241011	143500	263461210	9480	9410	9480	9410	247
322	20241011	143400	261127410	9490	9490	9490	9490	71
323	20241011	143300	260453620	9490	9460	9490	9460	200
324	20241011	143200	258557560	9400	9400	9400	9400	15
325	20241011	143100	258416560	9490	9490	9490	9490	0
326	20241011	143000	258416560	9490	9490	9490	9490	0
327	20241011	142900	258416560	9490	9490	9490	9490	0
328	20241011	142800	258416560	9490	9480	9490	9480	71
329	20241011	142700	257743280	9490	9370	9490	9370	235
330	20241011	142600	255517090	9490	9490	9490	9490	10
331	20241011	142500	255422190	9490	9470	9490	9470	170
332	20241011	142400	253810210	9480	9470	9480	9470	51
333	20241011	142300	253327070	9500	9500	9500	9500	0
334	20241011	142200	253327070	9500	9490	9500	9490	50
335	20241011	142100	252852430	9500	9470	9500	9470	50
336	20241011	142000	252378600	9480	9380	9480	9370	650
337	20241011	141900	246271960	9500	9500	9500	9500	0
338	20241011	141800	246271960	9500	9500	9500	9500	0
339	20241011	141700	246271960	9500	9370	9500	9370	111
340	20241011	141600	245219390	9500	9500	9500	9500	0
341	20241011	141500	245219390	9500	9500	9500	9500	100
342	20241011	141400	244269390	9500	9470	9500	9470	860
343	20241011	141300	236103190	9470	9450	9470	9450	300
344	20241011	141200	233264130	9470	9420	9470	9420	1000
345	20241011	141100	223824950	9500	9500	9570	9470	1039
346	20241011	141000	213959910	9500	9450	9500	9450	1314
347	20241011	140900	201492470	9400	9350	9400	9350	704
348	20241011	140800	194890010	9340	9280	9340	9280	662
349	20241011	140700	188729480	9280	9230	9280	9210	1501
350	20241011	140600	174852270	9200	9210	9210	9200	300
351	20241011	140500	172090270	9200	9170	9200	9170	1000
352	20241011	140400	162902270	9200	9200	9200	9200	100
353	20241011	140300	161982270	9200	9200	9200	9200	0
354	20241011	140200	161982270	9200	9200	9200	9200	1000
355	20241011	140100	152782270	9150	9060	9150	9060	500
356	20241011	140000	148225070	9040	9040	9040	9040	0
357	20241011	135900	148225070	9040	9040	9040	9040	0
358	20241011	135800	148225070	9040	9040	9040	9040	0
359	20241011	135700	148225070	9040	9000	9040	9000	807
360	20241011	135600	140934950	8980	8980	8980	8980	0
361	20241011	135500	140934950	8980	8980	8980	8980	110
362	20241011	135400	139947150	8980	8980	8980	8980	0
363	20241011	135300	139947150	8980	8980	8980	8980	0
364	20241011	135200	139947150	8980	8980	8980	8980	0
365	20241011	135100	139947150	8980	8980	8980	8980	0
366	20241011	135000	139947150	8980	8980	8980	8980	0
367	20241011	134900	139947150	8980	8980	8980	8980	0
368	20241011	134800	139947150	8980	8980	8980	8980	0
369	20241011	134700	139947150	8980	8980	8980	8980	0
370	20241011	134600	139947150	8980	8980	8980	8980	0
371	20241011	134500	139947150	8980	8980	8980	8980	0
372	20241011	134400	139947150	8980	8980	8980	8980	0
373	20241011	134300	139947150	8980	8980	8980	8980	0
374	20241011	134200	139947150	8980	8980	8980	8980	0
375	20241011	134100	139947150	8980	8980	8980	8980	0
376	20241011	134000	139947150	8980	8980	8980	8980	0
377	20241011	133900	139947150	8980	8980	8980	8980	0
378	20241011	133800	139947150	8980	8980	8980	8980	0
379	20241011	133700	139947150	8980	8980	8980	8980	0
380	20241011	133600	139947150	8980	8980	8980	8980	1
381	20241011	133500	139938170	8980	8980	8980	8980	0
382	20241011	133400	139938170	8980	8980	8980	8980	0
383	20241011	133300	139938170	8980	8990	8990	8980	70
384	20241011	133200	139309420	8990	8990	8990	8990	0
385	20241011	133100	139309420	8990	8990	8990	8990	0
386	20241011	133000	139309420	8990	8990	8990	8990	0
387	20241011	132900	139309420	8990	8990	8990	8990	0
388	20241011	132800	139309420	8990	8990	8990	8990	0
389	20241011	132700	139309420	8990	8990	8990	8990	8
390	20241011	132600	139237500	8990	8990	8990	8990	0
391	20241011	132500	139237500	8990	8990	8990	8990	0
392	20241011	132400	139237500	8990	8990	8990	8990	5
393	20241011	132300	139192550	9070	9070	9070	9070	0
394	20241011	132200	139192550	9070	9070	9070	9070	0
395	20241011	132100	139192550	9070	9070	9070	9070	0
396	20241011	132000	139192550	9070	9070	9070	9070	0
397	20241011	131900	139192550	9070	9070	9070	9070	0
398	20241011	131800	139192550	9070	9070	9070	9070	0
399	20241011	131700	139192550	9070	9070	9070	9070	0
400	20241011	131600	139192550	9070	9070	9070	9070	0
401	20241011	131500	139192550	9070	9020	9070	9020	266
402	20241011	131400	136792730	8980	8980	8980	8980	48
403	20241011	131300	136361690	8980	8980	8980	8980	0
404	20241011	131200	136361690	8980	8980	8980	8980	30
405	20241011	131100	136092290	8980	8980	8980	8980	0
406	20241011	131000	136092290	8980	8980	8980	8980	0
407	20241011	130900	136092290	8980	8980	8980	8980	0
408	20241011	130800	136092290	8980	8980	8980	8980	0
409	20241011	130700	136092290	8980	8980	8980	8980	0
410	20241011	130600	136092290	8980	8980	8980	8980	0
411	20241011	130500	136092290	8980	8980	8980	8980	1
412	20241011	130400	136083310	8980	8980	8980	8980	0
413	20241011	130300	136083310	8980	8980	8980	8980	0
414	20241011	130200	136083310	8980	8980	8980	8980	0
415	20241011	130100	136083310	8980	8980	8980	8980	0
416	20241011	130000	136083310	8980	8980	8980	8980	0
417	20241011	125900	136083310	8980	8980	8980	8980	0
418	20241011	125800	136083310	8980	8980	8980	8980	0
419	20241011	125700	136083310	8980	8990	8990	8980	500
420	20241011	125600	131592300	9000	9000	9000	9000	0
421	20241011	125500	131592300	9000	9000	9000	9000	0
422	20241011	125400	131592300	9000	9000	9000	9000	0
423	20241011	125300	131592300	9000	9000	9000	9000	1
424	20241011	125200	131583300	9000	9000	9000	9000	0
425	20241011	125100	131583300	9000	9000	9000	9000	0
426	20241011	125000	131583300	9000	9000	9000	9000	0
427	20241011	124900	131583300	9000	9000	9000	9000	0
428	20241011	124800	131583300	9000	9000	9000	9000	0
429	20241011	124700	131583300	9000	9000	9000	9000	0
430	20241011	124600	131583300	9000	9000	9000	9000	0
431	20241011	124500	131583300	9000	9000	9000	9000	0
432	20241011	124400	131583300	9000	9000	9000	9000	1
433	20241011	124300	131574300	8980	8980	8980	8980	81
434	20241011	124200	130846920	8980	8980	8980	8980	1
435	20241011	124100	130837940	8970	8970	8970	8970	0
436	20241011	124000	130837940	8970	8970	8970	8970	0
437	20241011	123900	130837940	8970	8970	8970	8970	0
438	20241011	123800	130837940	8970	8970	8970	8970	0
439	20241011	123700	130837940	8970	8970	8970	8970	0
440	20241011	123600	130837940	8970	8970	8970	8970	0
441	20241011	123500	130837940	8970	8970	8970	8970	0
442	20241011	123400	130837940	8970	8970	8970	8970	0
443	20241011	123300	130837940	8970	8970	8970	8970	0
444	20241011	123200	130837940	8970	8970	8970	8970	0
445	20241011	123100	130837940	8970	8970	8970	8970	15
446	20241011	123000	130703390	8960	8960	8960	8960	0
447	20241011	122900	130703390	8960	8960	8960	8960	0
448	20241011	122800	130703390	8960	8960	8960	8960	0
449	20241011	122700	130703390	8960	8960	8960	8960	0
450	20241011	122600	130703390	8960	8960	8960	8960	0
451	20241011	122500	130703390	8960	8960	8960	8960	0
452	20241011	122400	130703390	8960	9010	9010	8960	1576
453	20241011	122300	116575340	9030	9030	9030	9030	0
454	20241011	122200	116575340	9030	9030	9030	9030	0
455	20241011	122100	116575340	9030	9030	9030	9030	226
456	20241011	122000	114534560	9010	9010	9010	9010	0
457	20241011	121900	114534560	9010	9010	9010	9010	0
458	20241011	121800	114534560	9010	9010	9010	9010	0
459	20241011	121700	114534560	9010	9010	9010	9010	0
460	20241011	121600	114534560	9010	9010	9010	9010	0
461	20241011	121500	114534560	9010	9010	9010	9010	0
462	20241011	121400	114534560	9010	9010	9010	9010	0
463	20241011	121300	114534560	9010	9010	9010	9010	0
464	20241011	121200	114534560	9010	9010	9010	9010	0
465	20241011	121100	114534560	9010	9010	9010	9010	0
466	20241011	121000	114534560	9010	9010	9010	9010	0
467	20241011	120900	114534560	9010	9010	9010	9010	0
468	20241011	120800	114534560	9010	9010	9010	9010	0
469	20241011	120700	114534560	9010	9010	9010	9010	0
470	20241011	120600	114534560	9010	9010	9010	9010	0
471	20241011	120500	114534560	9010	9010	9010	9010	15
472	20241011	120400	114399410	9010	9010	9010	9010	0
473	20241011	120300	114399410	9010	9010	9010	9010	0
474	20241011	120200	114399410	9010	9010	9010	9010	0
475	20241011	120100	114399410	9010	9010	9010	9010	0
476	20241011	120000	114399410	9010	9010	9010	9010	19
477	20241011	115900	114228220	9010	9000	9010	9000	1672
478	20241011	115800	99164270	9000	9000	9000	9000	0
479	20241011	115700	99164270	9000	9000	9000	9000	0
480	20241011	115600	99164270	9000	9000	9000	9000	0
481	20241011	115500	99164270	9000	9000	9000	9000	0
482	20241011	115400	99164270	9000	9000	9000	9000	0
483	20241011	115300	99164270	9000	9000	9000	9000	0
484	20241011	115200	99164270	9000	9000	9000	9000	0
485	20241011	115100	99164270	9000	9040	9040	9000	960
486	20241011	115000	90499950	9040	9040	9040	9040	0
487	20241011	114900	90499950	9040	9040	9040	9040	315
488	20241011	114800	87652350	9040	9040	9040	9040	0
489	20241011	114700	87652350	9040	9040	9040	9040	12
490	20241011	114600	87543870	9130	9130	9130	9130	0
491	20241011	114500	87543870	9130	9130	9130	9130	0
492	20241011	114400	87543870	9130	9130	9130	9130	0
493	20241011	114300	87543870	9130	9130	9130	9130	0
494	20241011	114200	87543870	9130	9130	9130	9130	1
495	20241011	114100	87534740	9030	9020	9030	9020	102
496	20241011	114000	86614500	9020	9020	9020	9020	2
497	20241011	113900	86596460	8970	8970	8970	8970	0
498	20241011	113800	86596460	8970	8980	8980	8970	400
499	20241011	113700	83006150	8980	8990	8990	8980	400
500	20241011	113600	79412130	9010	9010	9010	9010	0
501	20241011	113500	79412130	9010	9010	9010	9010	0
502	20241011	113400	79412130	9010	9010	9010	9010	0
503	20241011	113300	79412130	9010	9010	9010	9010	0
504	20241011	113200	79412130	9010	9010	9010	9010	0
505	20241011	113100	79412130	9010	9010	9010	9010	0
506	20241011	113000	79412130	9010	9010	9010	9010	0
507	20241011	112900	79412130	9010	9040	9040	9010	400
508	20241011	112800	75801170	9040	9040	9040	9040	0
509	20241011	112700	75801170	9040	9040	9040	9040	0
510	20241011	112600	75801170	9040	9040	9040	9040	63
511	20241011	112500	75231650	9040	9040	9040	9040	0
512	20241011	112400	75231650	9040	9040	9040	9040	0
513	20241011	112300	75231650	9040	9040	9040	9040	0
514	20241011	112200	75231650	9040	9040	9040	9040	0
515	20241011	112100	75231650	9040	9040	9040	9040	0
516	20241011	112000	75231650	9040	9040	9040	9040	0
517	20241011	111900	75231650	9040	9040	9040	9040	0
518	20241011	111800	75231650	9040	9040	9040	9040	1
519	20241011	111700	75222610	8990	8990	8990	8990	0
520	20241011	111600	75222610	8990	8990	8990	8990	0
521	20241011	111500	75222610	8990	8990	8990	8990	0
522	20241011	111400	75222610	8990	8990	8990	8990	0
523	20241011	111300	75222610	8990	8990	8990	8990	0
524	20241011	111200	75222610	8990	8990	8990	8990	0
525	20241011	111100	75222610	8990	8990	8990	8990	231
526	20241011	111000	73145920	8990	8990	8990	8990	0
527	20241011	110900	73145920	8990	8990	8990	8990	1
528	20241011	110800	73136930	8990	8990	8990	8990	0
529	20241011	110700	73136930	8990	8990	8990	8990	0
530	20241011	110600	73136930	8990	8990	8990	8990	0
531	20241011	110500	73136930	8990	8990	8990	8990	0
532	20241011	110400	73136930	8990	8990	8990	8990	0
533	20241011	110300	73136930	8990	8990	8990	8990	0
534	20241011	110200	73136930	8990	8990	8990	8990	0
535	20241011	110100	73136930	8990	8990	8990	8990	0
536	20241011	110000	73136930	8990	8990	8990	8990	15
537	20241011	105900	73002080	8990	8990	8990	8990	0
538	20241011	105800	73002080	8990	8990	8990	8990	2000
539	20241011	105700	55022080	8990	8990	8990	8990	0
540	20241011	105600	55022080	8990	9000	9000	8990	1381
541	20241011	105500	42595320	9060	9010	9060	9000	40
542	20241011	105400	42234880	9010	9010	9010	9010	4
543	20241011	105300	42198840	9010	9010	9010	9010	0
544	20241011	105200	42198840	9010	9010	9010	9010	0
545	20241011	105100	42198840	9010	9010	9010	9010	0
546	20241011	105000	42198840	9010	9010	9010	9010	0
547	20241011	104900	42198840	9010	9010	9010	9010	0
548	20241011	104800	42198840	9010	9020	9020	9010	800
549	20241011	104700	34989290	9020	9020	9020	9020	0
550	20241011	104600	34989290	9020	9020	9020	9020	0
551	20241011	104500	34989290	9020	9020	9020	9020	0
552	20241011	104400	34989290	9020	9020	9020	9020	0
553	20241011	104300	34989290	9020	9020	9020	9020	0
554	20241011	104200	34989290	9020	9020	9020	9020	0
555	20241011	104100	34989290	9020	9020	9020	9020	0
556	20241011	104000	34989290	9020	9120	9120	9020	119
557	20241011	103900	33912710	9120	9120	9120	9120	0
558	20241011	103800	33912710	9120	9120	9120	9120	0
559	20241011	103700	33912710	9120	9120	9120	9120	0
560	20241011	103600	33912710	9120	9120	9120	9120	0
561	20241011	103500	33912710	9120	9120	9120	9120	0
562	20241011	103400	33912710	9120	9120	9120	9120	0
563	20241011	103300	33912710	9120	9120	9120	9120	0
564	20241011	103200	33912710	9120	9120	9120	9120	0
565	20241011	103100	33912710	9120	9120	9120	9120	0
566	20241011	103000	33912710	9120	9120	9120	9120	0
567	20241011	102900	33912710	9120	9120	9120	9120	0
568	20241011	102800	33912710	9120	9120	9120	9120	0
569	20241011	102700	33912710	9120	9120	9120	9120	0
570	20241011	102600	33912710	9120	9120	9120	9120	0
571	20241011	102500	33912710	9120	9120	9120	9120	0
572	20241011	102400	33912710	9120	9120	9120	9120	0
573	20241011	102300	33912710	9120	9120	9120	9120	0
574	20241011	102200	33912710	9120	9120	9120	9120	0
575	20241011	102100	33912710	9120	9120	9120	9120	10
576	20241011	102000	33821510	9280	9280	9280	9280	0
577	20241011	101900	33821510	9280	9280	9280	9280	0
578	20241011	101800	33821510	9280	9270	9280	9270	119
579	20241011	101700	32718050	9290	9290	9290	9290	0
580	20241011	101600	32718050	9290	9290	9290	9290	0
581	20241011	101500	32718050	9290	9120	9290	9120	305
582	20241011	101400	29914380	9110	9110	9110	9110	0
583	20241011	101300	29914380	9110	9110	9110	9110	0
584	20241011	101200	29914380	9110	9110	9110	9110	0
585	20241011	101100	29914380	9110	9110	9110	9110	0
586	20241011	101000	29914380	9110	9110	9110	9110	0
587	20241011	100900	29914380	9110	9100	9110	9100	32
588	20241011	100800	29623020	9090	9090	9090	9090	0
589	20241011	100700	29623020	9090	9090	9090	9090	0
590	20241011	100600	29623020	9090	9090	9090	9090	0
591	20241011	100500	29623020	9090	9090	9090	9090	0
592	20241011	100400	29623020	9090	9090	9090	9090	0
593	20241011	100300	29623020	9090	9090	9090	9090	0
594	20241011	100200	29623020	9090	9090	9090	9090	0
595	20241011	100100	29623020	9090	9090	9090	9090	0
596	20241011	100000	29623020	9090	9090	9090	9090	0
597	20241011	095900	29623020	9090	9090	9090	9090	26
598	20241011	095800	29386680	9090	9090	9090	9090	250
599	20241011	095700	27114180	9010	9010	9010	9010	0
600	20241011	095600	27114180	9010	9010	9010	9010	0
601	20241011	095500	27114180	9010	9010	9010	9010	0
602	20241011	095400	27114180	9010	9010	9010	9010	0
603	20241011	095300	27114180	9010	9010	9010	9010	0
604	20241011	095200	27114180	9010	9010	9010	9010	0
605	20241011	095100	27114180	9010	9010	9010	9010	0
606	20241011	095000	27114180	9010	9010	9010	9010	51
607	20241011	094900	26654670	9100	9100	9100	9100	0
608	20241011	094800	26654670	9100	9100	9100	9100	0
609	20241011	094700	26654670	9100	9100	9100	9100	0
610	20241011	094600	26654670	9100	9100	9100	9100	0
611	20241011	094500	26654670	9100	9100	9100	9100	0
612	20241011	094400	26654670	9100	9100	9100	9100	1
613	20241011	094300	26645570	9100	9100	9100	9100	0
614	20241011	094200	26645570	9100	9100	9100	9100	1
615	20241011	094100	26636470	9090	9090	9090	9090	0
616	20241011	094000	26636470	9090	9090	9090	9090	0
617	20241011	093900	26636470	9090	9090	9090	9090	28
618	20241011	093800	26381950	9110	9110	9110	9110	0
619	20241011	093700	26381950	9110	9110	9110	9110	0
620	20241011	093600	26381950	9110	9110	9110	9110	320
621	20241011	093500	23466750	9110	9110	9110	9110	0
622	20241011	093400	23466750	9110	9110	9110	9110	0
623	20241011	093300	23466750	9110	9110	9110	9110	0
624	20241011	093200	23466750	9110	9110	9110	9110	0
625	20241011	093100	23466750	9110	9090	9110	9090	263
626	20241011	093000	21075560	9050	9050	9050	9050	0
627	20241011	092900	21075560	9050	9050	9050	9050	90
628	20241011	092800	20261060	9090	9090	9090	9090	13
629	20241011	092700	20142890	9090	9090	9090	9090	0
630	20241011	092600	20142890	9090	9090	9090	9090	0
631	20241011	092500	20142890	9090	9090	9090	9090	0
632	20241011	092400	20142890	9090	9090	9090	9090	0
633	20241011	092300	20142890	9090	9090	9090	9090	60
634	20241011	092200	19597490	9080	9080	9080	9080	5
635	20241011	092100	19552090	9090	9090	9090	9090	0
636	20241011	092000	19552090	9090	9070	9090	9050	376
637	20241011	091900	16135810	9090	9090	9090	9090	0
638	20241011	091800	16135810	9090	9090	9090	9090	2
639	20241011	091700	16117630	9120	9120	9120	9120	0
640	20241011	091600	16117630	9120	9120	9120	9120	119
641	20241011	091500	15032350	9120	9140	9140	9120	63
642	20241011	091400	14457150	9130	9130	9130	9130	79
643	20241011	091300	13735880	9100	9100	9100	9100	0
644	20241011	091200	13735880	9100	9100	9100	9100	225
645	20241011	091100	11688380	9140	9140	9140	9140	5
646	20241011	091000	11642680	9140	9150	9150	9140	257
647	20241011	090900	9292080	9150	9160	9160	9150	130
648	20241011	090800	8102520	9270	9270	9270	9270	0
649	20241011	090700	8102520	9270	9270	9270	9270	0
650	20241011	090600	8102520	9270	9270	9270	9270	0
651	20241011	090500	8102520	9270	9270	9270	9270	0
652	20241011	090400	8102520	9270	9270	9270	9270	0
653	20241011	090300	8102520	9270	9270	9270	9270	198
654	20241011	090200	6267060	9270	9260	9270	9260	130
655	20241011	090100	5063200	9200	9200	9200	9200	0
656	20241011	090000	5063200	9200	9280	9280	9200	550