KissMeData/009290/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	185500	411246530	5730	5730	5730	5730	10234
3	20241008	185400	411246530	5730	5730	5730	5730	0
4	20241008	185300	411246530	5730	5730	5730	5730	0
5	20241008	185200	411246530	5730	5730	5730	5730	0
6	20241008	185100	411246530	5730	5730	5730	5730	0
7	20241008	185000	411246530	5730	5730	5730	5730	0
8	20241008	184900	411246530	5730	5730	5730	5730	0
9	20241008	184800	411246530	5730	5730	5730	5730	0
10	20241008	184700	411246530	5730	5730	5730	5730	0
11	20241008	184600	411246530	5730	5730	5730	5730	0
12	20241008	184500	411246530	5730	5730	5730	5730	0
13	20241008	184400	411246530	5730	5730	5730	5730	0
14	20241008	184300	411246530	5730	5730	5730	5730	0
15	20241008	184200	411246530	5730	5730	5730	5730	0
16	20241008	184100	411246530	5730	5730	5730	5730	0
17	20241008	184000	411246530	5730	5730	5730	5730	0
18	20241008	183900	411246530	5730	5730	5730	5730	0
19	20241008	183800	411246530	5730	5730	5730	5730	0
20	20241008	183700	411246530	5730	5730	5730	5730	0
21	20241008	183600	411246530	5730	5730	5730	5730	0
22	20241008	183500	411246530	5730	5730	5730	5730	0
23	20241008	183400	411246530	5730	5730	5730	5730	0
24	20241008	183300	411246530	5730	5730	5730	5730	0
25	20241008	183200	411246530	5730	5730	5730	5730	0
26	20241008	183100	411246530	5730	5730	5730	5730	0
27	20241008	183000	411246530	5730	5730	5730	5730	0
28	20241008	182900	411246530	5730	5730	5730	5730	0
29	20241008	182800	411246530	5730	5730	5730	5730	0
30	20241008	182700	411246530	5730	5730	5730	5730	0
31	20241008	182600	411246530	5730	5730	5730	5730	0
32	20241008	182500	411246530	5730	5730	5730	5730	10234
33	20241008	182400	411246530	5730	5730	5730	5730	0
34	20241008	182300	411246530	5730	5730	5730	5730	0
35	20241008	182200	411246530	5730	5730	5730	5730	0
36	20241008	182100	411246530	5730	5730	5730	5730	0
37	20241008	182000	411246530	5730	5730	5730	5730	0
38	20241008	181900	411246530	5730	5730	5730	5730	0
39	20241008	181800	411246530	5730	5730	5730	5730	0
40	20241008	181700	411246530	5730	5730	5730	5730	0
41	20241008	181600	411246530	5730	5730	5730	5730	0
42	20241008	181500	411246530	5730	5730	5730	5730	0
43	20241008	181400	411246530	5730	5730	5730	5730	0
44	20241008	181300	411246530	5730	5730	5730	5730	0
45	20241008	181200	411246530	5730	5730	5730	5730	0
46	20241008	181100	411246530	5730	5730	5730	5730	0
47	20241008	181000	411246530	5730	5730	5730	5730	0
48	20241008	180900	411246530	5730	5730	5730	5730	0
49	20241008	180800	411246530	5730	5730	5730	5730	0
50	20241008	180700	411246530	5730	5730	5730	5730	0
51	20241008	180600	411246530	5730	5730	5730	5730	0
52	20241008	180500	411246530	5730	5730	5730	5730	0
53	20241008	180400	411246530	5730	5730	5730	5730	0
54	20241008	180300	411246530	5730	5730	5730	5730	0
55	20241008	180200	411246530	5730	5730	5730	5730	0
56	20241008	180100	411246530	5730	5730	5730	5730	0
57	20241008	180000	411246530	5730	5730	5730	5730	0
58	20241008	175900	411246530	5730	5730	5730	5730	0
59	20241008	175800	411246530	5730	5730	5730	5730	0
60	20241008	175700	411246530	5730	5730	5730	5730	0
61	20241008	175600	411246530	5730	5730	5730	5730	0
62	20241008	175500	411246530	5730	5730	5730	5730	10234
63	20241008	175400	411246530	5730	5730	5730	5730	0
64	20241008	175300	411246530	5730	5730	5730	5730	0
65	20241008	175200	411246530	5730	5730	5730	5730	0
66	20241008	175100	411246530	5730	5730	5730	5730	0
67	20241008	175000	411246530	5730	5730	5730	5730	0
68	20241008	174900	411246530	5730	5730	5730	5730	0
69	20241008	174800	411246530	5730	5730	5730	5730	0
70	20241008	174700	411246530	5730	5730	5730	5730	0
71	20241008	174600	411246530	5730	5730	5730	5730	0
72	20241008	174500	411246530	5730	5730	5730	5730	0
73	20241008	174400	411246530	5730	5730	5730	5730	0
74	20241008	174300	411246530	5730	5730	5730	5730	0
75	20241008	174200	411246530	5730	5730	5730	5730	0
76	20241008	174100	411246530	5730	5730	5730	5730	0
77	20241008	174000	411246530	5730	5730	5730	5730	0
78	20241008	173900	411246530	5730	5730	5730	5730	0
79	20241008	173800	411246530	5730	5730	5730	5730	0
80	20241008	173700	411246530	5730	5730	5730	5730	0
81	20241008	173600	411246530	5730	5730	5730	5730	0
82	20241008	173500	411246530	5730	5730	5730	5730	0
83	20241008	173400	411246530	5730	5730	5730	5730	0
84	20241008	173300	411246530	5730	5730	5730	5730	0
85	20241008	173200	411246530	5730	5730	5730	5730	0
86	20241008	173100	411246530	5730	5730	5730	5730	0
87	20241008	173000	411246530	5730	5730	5730	5730	0
88	20241008	172900	411246530	5730	5730	5730	5730	0
89	20241008	172800	411246530	5730	5730	5730	5730	0
90	20241008	172700	411246530	5730	5730	5730	5730	0
91	20241008	172600	411246530	5730	5730	5730	5730	0
92	20241008	172500	411246530	5730	5730	5730	5730	10234
93	20241008	172400	411246530	5730	5730	5730	5730	0
94	20241008	172300	411246530	5730	5730	5730	5730	0
95	20241008	172200	411246530	5730	5730	5730	5730	0
96	20241008	172100	411246530	5730	5730	5730	5730	0
97	20241008	172000	411246530	5730	5730	5730	5730	0
98	20241008	171900	411246530	5730	5730	5730	5730	0
99	20241008	171800	411246530	5730	5730	5730	5730	0
100	20241008	171700	411246530	5730	5730	5730	5730	0
101	20241008	171600	411246530	5730	5730	5730	5730	0
102	20241008	171500	411246530	5730	5730	5730	5730	0
103	20241008	171400	411246530	5730	5730	5730	5730	0
104	20241008	171300	411246530	5730	5730	5730	5730	0
105	20241008	171200	411246530	5730	5730	5730	5730	0
106	20241008	171100	411246530	5730	5730	5730	5730	0
107	20241008	171000	411246530	5730	5730	5730	5730	0
108	20241008	170900	411246530	5730	5730	5730	5730	0
109	20241008	170800	411246530	5730	5730	5730	5730	0
110	20241008	170700	411246530	5730	5730	5730	5730	0
111	20241008	170600	411246530	5730	5730	5730	5730	0
112	20241008	170500	411246530	5730	5730	5730	5730	0
113	20241008	170400	411246530	5730	5730	5730	5730	0
114	20241008	170300	411246530	5730	5730	5730	5730	0
115	20241008	170200	411246530	5730	5730	5730	5730	0
116	20241008	170100	411246530	5730	5730	5730	5730	0
117	20241008	170000	411246530	5730	5730	5730	5730	0
118	20241008	165900	411246530	5730	5730	5730	5730	0
119	20241008	165800	411246530	5730	5730	5730	5730	0
120	20241008	165700	411246530	5730	5730	5730	5730	0
121	20241008	165600	411246530	5730	5730	5730	5730	0
122	20241008	165500	411246530	5730	5730	5730	5730	10234
123	20241008	165400	411246530	5730	5730	5730	5730	0
124	20241008	165300	411246530	5730	5730	5730	5730	0
125	20241008	165200	411246530	5730	5730	5730	5730	0
126	20241008	165100	411246530	5730	5730	5730	5730	0
127	20241008	165000	411246530	5730	5730	5730	5730	0
128	20241008	164900	411246530	5730	5730	5730	5730	0
129	20241008	164800	411246530	5730	5730	5730	5730	0
130	20241008	164700	411246530	5730	5730	5730	5730	0
131	20241008	164600	411246530	5730	5730	5730	5730	0
132	20241008	164500	411246530	5730	5730	5730	5730	0
133	20241008	164400	411246530	5730	5730	5730	5730	0
134	20241008	164300	411246530	5730	5730	5730	5730	0
135	20241008	164200	411246530	5730	5730	5730	5730	0
136	20241008	164100	411246530	5730	5730	5730	5730	0
137	20241008	164000	411246530	5730	5730	5730	5730	0
138	20241008	163900	411246530	5730	5730	5730	5730	0
139	20241008	163800	411246530	5730	5730	5730	5730	0
140	20241008	163700	411246530	5730	5730	5730	5730	0
141	20241008	163600	411246530	5730	5730	5730	5730	0
142	20241008	163500	411246530	5730	5730	5730	5730	0
143	20241008	163400	411246530	5730	5730	5730	5730	0
144	20241008	163300	411246530	5730	5730	5730	5730	0
145	20241008	163200	411246530	5730	5730	5730	5730	0
146	20241008	163100	411246530	5730	5730	5730	5730	0
147	20241008	163000	411246530	5730	5730	5730	5730	0
148	20241008	162900	411246530	5730	5730	5730	5730	0
149	20241008	162800	411246530	5730	5730	5730	5730	0
150	20241008	162700	411246530	5730	5730	5730	5730	0
151	20241008	162600	411246530	5730	5730	5730	5730	0
152	20241008	162500	411246530	5730	5730	5730	5730	10234
153	20241008	162400	411246530	5730	5730	5730	5730	0
154	20241008	162300	411246530	5730	5730	5730	5730	0
155	20241008	162200	411246530	5730	5730	5730	5730	0
156	20241008	162100	411246530	5730	5730	5730	5730	0
157	20241008	162000	411246530	5730	5730	5730	5730	0
158	20241008	161900	411246530	5730	5730	5730	5730	0
159	20241008	161800	411246530	5730	5730	5730	5730	0
160	20241008	161700	411246530	5730	5730	5730	5730	0
161	20241008	161600	411246530	5730	5730	5730	5730	0
162	20241008	161500	411246530	5730	5730	5730	5730	0
163	20241008	161400	411246530	5730	5730	5730	5730	0
164	20241008	161300	411246530	5730	5730	5730	5730	0
165	20241008	161200	411246530	5730	5730	5730	5730	0
166	20241008	161100	411246530	5730	5730	5730	5730	0
167	20241008	161000	411246530	5730	5730	5730	5730	0
168	20241008	160900	411246530	5730	5730	5730	5730	0
169	20241008	160800	411246530	5730	5730	5730	5730	0
170	20241008	160700	411246530	5730	5730	5730	5730	0
171	20241008	160600	411246530	5730	5730	5730	5730	0
172	20241008	160500	411246530	5730	5730	5730	5730	0
173	20241008	160400	411246530	5730	5730	5730	5730	0
174	20241008	160300	411246530	5730	5730	5730	5730	0
175	20241008	160200	411246530	5730	5730	5730	5730	0
176	20241008	160100	411246530	5730	5730	5730	5730	0
177	20241008	160000	411246530	5730	5730	5730	5730	0
178	20241008	155900	411246530	5730	5730	5730	5730	0
179	20241008	155800	411246530	5730	5730	5730	5730	0
180	20241008	155700	411246530	5730	5730	5730	5730	0
181	20241008	155600	411246530	5730	5730	5730	5730	0
182	20241008	155500	411246530	5730	5730	5730	5730	10234
183	20241008	155400	411246530	5730	5730	5730	5730	0
184	20241008	155300	411246530	5730	5730	5730	5730	0
185	20241008	155200	411246530	5730	5730	5730	5730	0
186	20241008	155100	411246530	5730	5730	5730	5730	0
187	20241008	155000	411246530	5730	5730	5730	5730	0
188	20241008	154900	411246530	5730	5730	5730	5730	0
189	20241008	154800	411246530	5730	5730	5730	5730	0
190	20241008	154700	411246530	5730	5730	5730	5730	0
191	20241008	154600	411246530	5730	5730	5730	5730	0
192	20241008	154500	411246530	5730	5730	5730	5730	0
193	20241008	154400	411246530	5730	5730	5730	5730	0
194	20241008	154300	411246530	5730	5730	5730	5730	0
195	20241008	154200	411246530	5730	5730	5730	5730	0
196	20241008	154100	411246530	5730	5730	5730	5730	0
197	20241008	154000	411246530	5730	5730	5730	5730	0
198	20241008	153900	411246530	5730	5730	5730	5730	0
199	20241008	153800	411246530	5730	5730	5730	5730	0
200	20241008	153700	411246530	5730	5730	5730	5730	0
201	20241008	153600	411246530	5730	5730	5730	5730	0
202	20241008	153500	411246530	5730	5730	5730	5730	0
203	20241008	153400	411246530	5730	5730	5730	5730	0
204	20241008	153300	411246530	5730	5730	5730	5730	0
205	20241008	153200	411246530	5730	5730	5730	5730	0
206	20241008	153100	411246530	5730	5730	5730	5730	0
207	20241008	153000	411246530	5730	5730	5730	5730	10234
208	20241008	152900	352605710	5780	5780	5780	5780	0
209	20241008	152800	352605710	5780	5780	5780	5780	0
210	20241008	152700	352605710	5780	5780	5780	5780	0
211	20241008	152600	352605710	5780	5780	5780	5780	0
212	20241008	152500	352605710	5780	5780	5780	5780	0
213	20241008	152400	352605710	5780	5780	5780	5780	0
214	20241008	152300	352605710	5780	5780	5780	5780	0
215	20241008	152200	352605710	5780	5780	5780	5780	0
216	20241008	152100	352605710	5780	5780	5780	5780	0
217	20241008	152000	352605710	5780	5780	5780	5780	0
218	20241008	151900	352605710	5780	5780	5780	5780	291
219	20241008	151800	350923730	5790	5790	5790	5780	526
220	20241008	151700	347883290	5790	5780	5790	5780	127
221	20241008	151600	347148990	5790	5790	5790	5790	101
222	20241008	151500	346564200	5790	5790	5790	5790	0
223	20241008	151400	346564200	5790	5790	5790	5790	4
224	20241008	151300	346541040	5790	5770	5790	5760	72
225	20241008	151200	346126060	5790	5790	5790	5790	0
226	20241008	151100	346126060	5790	5790	5790	5790	3
227	20241008	151000	346108690	5760	5780	5780	5760	272
228	20241008	150900	344539770	5780	5780	5780	5780	0
229	20241008	150800	344539770	5780	5780	5780	5780	1
230	20241008	150700	344533990	5780	5780	5780	5780	8
231	20241008	150600	344487750	5780	5770	5780	5760	2675
232	20241008	150500	329069450	5790	5790	5790	5790	0
233	20241008	150400	329069450	5790	5790	5790	5790	7
234	20241008	150300	329028920	5790	5790	5790	5790	0
235	20241008	150200	329028920	5790	5790	5790	5790	11
236	20241008	150100	328965230	5790	5790	5790	5790	0
237	20241008	150000	328965230	5790	5790	5790	5790	0
238	20241008	145900	328965230	5790	5790	5790	5790	7
239	20241008	145800	328924700	5790	5780	5790	5780	13
240	20241008	145700	328849440	5780	5780	5780	5780	94
241	20241008	145600	328306120	5780	5780	5780	5770	1016
242	20241008	145500	322443670	5780	5780	5780	5780	6
243	20241008	145400	322408990	5780	5780	5780	5780	14
244	20241008	145300	322328070	5780	5780	5780	5780	13
245	20241008	145200	322252930	5780	5780	5780	5780	23
246	20241008	145100	322119990	5780	5780	5780	5780	65
247	20241008	145000	321744290	5780	5780	5780	5780	771
248	20241008	144900	317287910	5800	5800	5800	5800	13
249	20241008	144800	317212510	5800	5790	5800	5790	122
250	20241008	144700	316506120	5790	5790	5790	5790	7
251	20241008	144600	316465590	5790	5790	5790	5780	91
252	20241008	144500	315939200	5790	5790	5790	5790	13
253	20241008	144400	315863930	5790	5790	5790	5790	18
254	20241008	144300	315759710	5800	5800	5800	5800	9
255	20241008	144200	315707510	5800	5790	5800	5780	856
256	20241008	144100	310758090	5800	5800	5800	5800	13
257	20241008	144000	310682690	5800	5800	5800	5800	13
258	20241008	143900	310607290	5800	5790	5800	5790	1095
259	20241008	143800	304267170	5790	5790	5790	5790	13
260	20241008	143700	304191900	5790	5780	5790	5780	314
261	20241008	143600	302376910	5780	5790	5790	5780	246
262	20241008	143500	300954970	5790	5790	5790	5790	7
263	20241008	143400	300914440	5790	5790	5790	5780	36
264	20241008	143300	300706230	5790	5790	5790	5790	13
265	20241008	143200	300630960	5790	5790	5790	5790	14
266	20241008	143100	300549900	5780	5780	5790	5780	49
267	20241008	143000	300266650	5780	5780	5780	5780	123
268	20241008	142900	299555710	5780	5780	5780	5780	67
269	20241008	142800	299168450	5780	5780	5780	5780	24
270	20241008	142700	299029730	5780	5790	5790	5780	40
271	20241008	142600	298798460	5790	5780	5790	5780	1007
272	20241008	142500	292977930	5790	5780	5790	5770	237
273	20241008	142400	291609950	5790	5790	5790	5790	32
274	20241008	142300	291424670	5790	5790	5790	5790	6
275	20241008	142200	291389930	5790	5790	5790	5790	376
276	20241008	142100	289212890	5790	5820	5820	5780	5906
277	20241008	142000	255062300	5820	5810	5820	5810	13
278	20241008	141900	254986710	5810	5810	5810	5810	23
279	20241008	141800	254853080	5810	5810	5810	5800	37
280	20241008	141700	254638340	5810	5810	5810	5810	13
281	20241008	141600	254562810	5790	5810	5810	5790	14
282	20241008	141500	254481490	5810	5810	5810	5810	7
283	20241008	141400	254440820	5810	5810	5810	5790	595
284	20241008	141300	250994830	5810	5810	5810	5810	13
285	20241008	141200	250919300	5810	5810	5810	5810	13
286	20241008	141100	250843770	5810	5810	5810	5810	7
287	20241008	141000	250803100	5800	5810	5810	5800	36
288	20241008	140900	250594170	5810	5810	5810	5810	13
289	20241008	140800	250518640	5810	5810	5810	5810	13
290	20241008	140700	250443110	5800	5810	5810	5800	30
291	20241008	140600	250269040	5810	5810	5810	5810	13
292	20241008	140500	250193510	5810	5820	5820	5800	166
293	20241008	140400	249230520	5820	5820	5820	5820	13
294	20241008	140300	249154860	5820	5820	5820	5820	7
295	20241008	140200	249114120	5820	5820	5820	5820	13
296	20241008	140100	249038460	5810	5800	5810	5800	2464
297	20241008	140000	234733680	5800	5800	5800	5800	25
298	20241008	135900	234588680	5800	5810	5810	5800	17
299	20241008	135800	234490020	5810	5810	5810	5810	13
300	20241008	135700	234414490	5810	5810	5810	5810	14
301	20241008	135600	234333150	5810	5830	5830	5790	5008
302	20241008	135500	205292340	5830	5830	5830	5830	13
303	20241008	135400	205216550	5830	5830	5830	5830	14
304	20241008	135300	205134930	5830	5830	5830	5830	13
305	20241008	135200	205059140	5830	5830	5830	5830	13
306	20241008	135100	204983350	5830	5830	5830	5830	6
307	20241008	135000	204948370	5830	5830	5830	5830	15
308	20241008	134900	204860920	5840	5840	5840	5840	13
309	20241008	134800	204785000	5840	5840	5840	5840	13
310	20241008	134700	204709080	5840	5840	5840	5840	7
311	20241008	134600	204668200	5840	5840	5840	5840	16
312	20241008	134500	204574760	5830	5830	5840	5800	515
313	20241008	134400	201587030	5840	5830	5840	5820	66
314	20241008	134300	201202740	5840	5830	5840	5830	9
315	20241008	134200	201150250	5830	5830	5840	5830	15
316	20241008	134100	201062790	5840	5830	5840	5830	18
317	20241008	134000	200957760	5840	5830	5840	5830	47
318	20241008	133900	200683710	5840	5830	5840	5830	8
319	20241008	133800	200637060	5840	5830	5840	5820	46
320	20241008	133700	200369170	5830	5830	5840	5830	594
321	20241008	133600	196902650	5840	5830	5840	5830	26
322	20241008	133500	196751060	5830	5830	5830	5830	7
323	20241008	133400	196710250	5830	5830	5830	5830	13
324	20241008	133300	196634460	5830	5830	5830	5830	14
325	20241008	133200	196552840	5830	5830	5830	5800	24
326	20241008	133100	196413220	5830	5830	5830	5830	6
327	20241008	133000	196378240	5830	5830	5830	5830	13
328	20241008	132900	196302450	5830	5830	5830	5830	14
329	20241008	132800	196220830	5830	5830	5830	5830	13
330	20241008	132700	196145040	5840	5830	5840	5830	8
331	20241008	132600	196098380	5830	5830	5840	5830	15
332	20241008	132500	196010910	5830	5830	5840	5830	16
333	20241008	132400	195917610	5840	5830	5840	5830	15
334	20241008	132300	195830140	5830	5840	5840	5830	9
335	20241008	132200	195777650	5830	5830	5840	5830	21
336	20241008	132100	195655200	5820	5830	5830	5820	13
337	20241008	132000	195579420	5830	5830	5830	5810	68
338	20241008	131900	195184150	5830	5840	5840	5830	9
339	20241008	131800	195131660	5830	5820	5830	5820	14
340	20241008	131700	195050050	5830	5830	5840	5830	21
341	20241008	131600	194927600	5820	5830	5830	5820	7
342	20241008	131500	194886800	5830	5830	5830	5830	13
343	20241008	131400	194811010	5840	5830	5840	5820	16
344	20241008	131300	194717720	5820	5830	5830	5820	14
345	20241008	131200	194636110	5840	5830	5840	5820	16
346	20241008	131100	194542820	5830	5820	5830	5820	7
347	20241008	131000	194502060	5820	5820	5830	5820	183
348	20241008	130900	193436970	5820	5820	5820	5810	336
349	20241008	130800	191484670	5820	5820	5820	5820	13
350	20241008	130700	191409010	5820	5820	5820	5820	7
351	20241008	130600	191368270	5820	5820	5820	5820	13
352	20241008	130500	191292610	5820	5820	5820	5820	13
353	20241008	130400	191216950	5820	5810	5820	5810	115
354	20241008	130300	190548630	5810	5810	5810	5810	6
355	20241008	130200	190513770	5810	5810	5810	5790	945
356	20241008	130100	185041520	5810	5820	5820	5810	17
357	20241008	130000	184942710	5810	5820	5820	5800	105
358	20241008	125900	184333490	5820	5820	5820	5820	12
359	20241008	125800	184263650	5810	5820	5820	5810	12
360	20241008	125700	184193820	5820	5810	5830	5810	14
361	20241008	125600	184112440	5820	5820	5830	5820	54
362	20241008	125500	183797640	5830	5810	5830	5810	16
363	20241008	125400	183704560	5800	5820	5830	5800	33
364	20241008	125300	183512820	5820	5820	5830	5820	15
365	20241008	125200	183425500	5820	5820	5840	5820	16
366	20241008	125100	183332360	5820	5820	5820	5820	7
367	20241008	125000	183291620	5840	5820	5840	5820	38
368	20241008	124900	183070400	5840	5820	5840	5820	31
369	20241008	124800	182889740	5840	5820	5840	5810	18
370	20241008	124700	182784940	5840	5810	5840	5810	2
371	20241008	124600	182773290	5840	5820	5840	5810	20
372	20241008	124500	182656920	5810	5820	5820	5810	74
373	20241008	124400	182226910	5830	5840	5840	5830	15
374	20241008	124300	182139380	5840	5810	5840	5810	19
375	20241008	124200	182028780	5840	5840	5840	5840	13
376	20241008	124100	181952860	5840	5840	5840	5840	15
377	20241008	124000	181865260	5840	5840	5840	5840	13
378	20241008	123900	181789340	5810	5840	5840	5810	77
379	20241008	123800	181341760	5830	5800	5830	5780	399
380	20241008	123700	179031380	5810	5810	5810	5810	14
381	20241008	123600	178950040	5810	5810	5810	5810	16
382	20241008	123500	178857080	5810	5800	5810	5800	87
383	20241008	123400	178352410	5810	5810	5810	5810	13
384	20241008	123300	178276880	5810	5810	5810	5810	13
385	20241008	123200	178201350	5810	5800	5810	5800	73
386	20241008	123100	177777810	5810	5810	5810	5810	6
387	20241008	123000	177742950	5810	5810	5810	5810	13
388	20241008	122900	177667420	5810	5810	5840	5800	204
389	20241008	122800	176483770	5840	5840	5840	5840	13
390	20241008	122700	176407850	5820	5820	5820	5820	36
391	20241008	122600	176198330	5820	5820	5820	5820	13
392	20241008	122500	176122670	5820	5820	5820	5820	214
393	20241008	122400	174877190	5820	5820	5820	5820	13
394	20241008	122300	174801530	5810	5840	5840	5810	54
395	20241008	122200	174487680	5810	5810	5810	5800	154
396	20241008	122100	173593840	5810	5810	5810	5810	19
397	20241008	122000	173483450	5810	5810	5840	5800	264
398	20241008	121900	171951080	5840	5810	5840	5810	9
399	20241008	121800	171898730	5840	5810	5840	5810	16
400	20241008	121700	171805680	5820	5810	5820	5810	40
401	20241008	121600	171573020	5800	5810	5820	5800	115
402	20241008	121500	170905850	5810	5810	5810	5810	57
403	20241008	121400	170574680	5820	5820	5820	5820	23
404	20241008	121300	170440820	5820	5820	5820	5820	13
405	20241008	121200	170365160	5820	5820	5820	5820	13
406	20241008	121100	170289500	5820	5820	5820	5820	8
407	20241008	121000	170242940	5820	5820	5820	5820	13
408	20241008	120900	170167280	5820	5820	5820	5820	13
409	20241008	120800	170091620	5820	5820	5820	5820	7
410	20241008	120700	170050880	5820	5820	5820	5820	22
411	20241008	120600	169922840	5820	5820	5820	5820	25
412	20241008	120500	169777340	5820	5820	5820	5820	0
413	20241008	120400	169777340	5820	5820	5820	5820	22
414	20241008	120300	169649300	5810	5810	5820	5810	8
415	20241008	120200	169602800	5820	5810	5820	5800	118
416	20241008	120100	168918090	5820	5810	5820	5810	2
417	20241008	120000	168906460	5820	5810	5820	5810	23
418	20241008	115900	168772820	5800	5810	5820	5800	112
419	20241008	115800	168123190	5810	5810	5810	5810	23
420	20241008	115700	167989560	5810	5810	5810	5810	0
421	20241008	115600	167989560	5810	5810	5810	5810	43
422	20241008	115500	167739730	5820	5810	5820	5810	8
423	20241008	115400	167693190	5810	5800	5820	5800	6
424	20241008	115300	167658310	5820	5810	5820	5790	428
425	20241008	115200	165177060	5820	5820	5820	5820	25
426	20241008	115100	165031560	5820	5820	5820	5820	0
427	20241008	115000	165031560	5820	5820	5820	5820	22
428	20241008	114900	164903520	5820	5820	5820	5820	0
429	20241008	114800	164903520	5820	5820	5820	5820	56
430	20241008	114700	164577600	5820	5820	5820	5820	2
431	20241008	114600	164565960	5820	5820	5820	5820	120
432	20241008	114500	163867560	5820	5820	5820	5820	0
433	20241008	114400	163867560	5820	5810	5820	5810	17
434	20241008	114300	163768630	5820	5810	5820	5810	12
435	20241008	114200	163698810	5820	5810	5820	5810	11
436	20241008	114100	163634810	5820	5810	5820	5810	9
437	20241008	114000	163582460	5800	5800	5820	5800	5
438	20241008	113900	163553410	5820	5810	5820	5810	386
439	20241008	113800	161310730	5820	5820	5820	5820	0
440	20241008	113700	161310730	5820	5810	5820	5810	4
441	20241008	113600	161287480	5790	5790	5790	5790	0
442	20241008	113500	161287480	5790	5790	5790	5790	0
443	20241008	113400	161287480	5790	5790	5790	5790	9
444	20241008	113300	161235370	5790	5800	5800	5790	310
445	20241008	113200	159438250	5810	5810	5810	5810	9
446	20241008	113100	159385960	5810	5820	5820	5810	10
447	20241008	113000	159327830	5810	5810	5810	5810	100
448	20241008	112900	158746830	5820	5810	5820	5800	1299
449	20241008	112800	151211570	5810	5810	5810	5810	10
450	20241008	112700	151153470	5810	5810	5810	5810	0
451	20241008	112600	151153470	5810	5810	5810	5810	68
452	20241008	112500	150758390	5810	5810	5810	5810	0
453	20241008	112400	150758390	5810	5810	5810	5810	0
454	20241008	112300	150758390	5810	5810	5810	5810	0
455	20241008	112200	150758390	5810	5810	5810	5810	0
456	20241008	112100	150758390	5810	5810	5810	5810	0
457	20241008	112000	150758390	5810	5810	5810	5810	800
458	20241008	111900	146110390	5810	5810	5810	5810	0
459	20241008	111800	146110390	5810	5810	5810	5810	0
460	20241008	111700	146110390	5810	5810	5810	5810	0
461	20241008	111600	146110390	5810	5810	5810	5810	5
462	20241008	111500	146081340	5810	5810	5810	5810	334
463	20241008	111400	144140800	5810	5810	5810	5810	180
464	20241008	111300	143095000	5810	5810	5810	5810	0
465	20241008	111200	143095000	5810	5810	5810	5810	170
466	20241008	111100	142107300	5820	5820	5820	5820	4
467	20241008	111000	142084020	5820	5820	5820	5820	0
468	20241008	110900	142084020	5820	5820	5820	5820	0
469	20241008	110800	142084020	5820	5820	5820	5820	10
470	20241008	110700	142025820	5820	5820	5820	5820	2
471	20241008	110600	142014180	5820	5820	5820	5820	0
472	20241008	110500	142014180	5820	5820	5820	5820	0
473	20241008	110400	142014180	5820	5820	5820	5820	100
474	20241008	110300	141432180	5820	5820	5820	5820	0
475	20241008	110200	141432180	5820	5820	5820	5820	429
476	20241008	110100	138935400	5820	5820	5820	5820	0
477	20241008	110000	138935400	5820	5820	5820	5820	0
478	20241008	105900	138935400	5820	5820	5820	5820	0
479	20241008	105800	138935400	5820	5820	5820	5820	0
480	20241008	105700	138935400	5820	5820	5820	5820	0
481	20241008	105600	138935400	5820	5820	5820	5820	0
482	20241008	105500	138935400	5820	5820	5820	5820	130
483	20241008	105400	138178800	5820	5820	5820	5820	0
484	20241008	105300	138178800	5820	5820	5820	5820	0
485	20241008	105200	138178800	5820	5820	5820	5820	245
486	20241008	105100	136752900	5820	5820	5820	5820	0
487	20241008	105000	136752900	5820	5820	5820	5820	1
488	20241008	104900	136747080	5830	5830	5830	5830	1
489	20241008	104800	136741250	5830	5830	5830	5830	0
490	20241008	104700	136741250	5830	5830	5830	5830	0
491	20241008	104600	136741250	5830	5830	5830	5830	8
492	20241008	104500	136694610	5830	5830	5830	5830	0
493	20241008	104400	136694610	5830	5820	5830	5820	2007
494	20241008	104300	125013830	5840	5840	5840	5840	0
495	20241008	104200	125013830	5840	5840	5840	5840	0
496	20241008	104100	125013830	5840	5840	5840	5840	0
497	20241008	104000	125013830	5840	5840	5840	5840	0
498	20241008	103900	125013830	5840	5840	5840	5810	75
499	20241008	103800	124576790	5820	5820	5820	5820	100
500	20241008	103700	123994790	5820	5820	5820	5820	978
501	20241008	103600	118302830	5820	5820	5820	5820	0
502	20241008	103500	118302830	5820	5830	5830	5820	286
503	20241008	103400	116637850	5830	5830	5830	5830	0
504	20241008	103300	116637850	5830	5830	5830	5830	340
505	20241008	103200	114655650	5830	5830	5830	5830	160
506	20241008	103100	113722850	5830	5830	5830	5830	0
507	20241008	103000	113722850	5830	5830	5830	5830	0
508	20241008	102900	113722850	5830	5830	5830	5830	1
509	20241008	102800	113717020	5840	5840	5840	5840	0
510	20241008	102700	113717020	5840	5840	5840	5840	102
511	20241008	102600	113121340	5840	5840	5840	5840	0
512	20241008	102500	113121340	5840	5840	5840	5840	18
513	20241008	102400	113016220	5840	5840	5840	5840	7
514	20241008	102300	112975340	5840	5840	5840	5840	286
515	20241008	102200	111305100	5850	5850	5850	5850	2
516	20241008	102100	111293400	5860	5860	5860	5860	0
517	20241008	102000	111293400	5860	5850	5860	5850	104
518	20241008	101900	110684980	5860	5860	5860	5860	503
519	20241008	101800	107737400	5850	5850	5860	5850	256
520	20241008	101700	106239780	5850	5850	5870	5850	3609
521	20241008	101600	85093580	5830	5830	5830	5830	0
522	20241008	101500	85093580	5830	5830	5830	5830	0
523	20241008	101400	85093580	5830	5830	5830	5830	0
524	20241008	101300	85093580	5830	5830	5830	5830	450
525	20241008	101200	82470080	5830	5830	5830	5830	0
526	20241008	101100	82470080	5830	5850	5850	5830	1100
527	20241008	101000	76046310	5850	5850	5850	5850	0
528	20241008	100900	76046310	5850	5850	5850	5850	68
529	20241008	100800	75648510	5860	5860	5860	5860	0
530	20241008	100700	75648510	5860	5860	5860	5860	0
531	20241008	100600	75648510	5860	5860	5860	5860	2
532	20241008	100500	75636790	5860	5860	5860	5860	403
533	20241008	100400	73275210	5860	5860	5860	5860	1101
534	20241008	100300	66823350	5840	5850	5850	5840	200
535	20241008	100200	65654850	5850	5850	5850	5850	0
536	20241008	100100	65654850	5850	5850	5850	5850	23
537	20241008	100000	65520300	5850	5860	5860	5850	510
538	20241008	095900	62536700	5850	5850	5850	5850	1
539	20241008	095800	62530850	5850	5850	5850	5850	20
540	20241008	095700	62413850	5840	5850	5850	5840	35
541	20241008	095600	62209150	5850	5850	5850	5850	5
542	20241008	095500	62179900	5840	5840	5840	5840	0
543	20241008	095400	62179900	5840	5850	5850	5840	100
544	20241008	095300	61595870	5860	5860	5860	5860	8
545	20241008	095200	61548990	5850	5850	5850	5850	3
546	20241008	095100	61531440	5840	5840	5840	5840	0
547	20241008	095000	61531440	5840	5840	5840	5840	100
548	20241008	094900	60947440	5840	5840	5840	5840	0
549	20241008	094800	60947440	5840	5840	5840	5840	0
550	20241008	094700	60947440	5840	5840	5840	5840	0
551	20241008	094600	60947440	5840	5840	5840	5840	0
552	20241008	094500	60947440	5840	5840	5840	5840	0
553	20241008	094400	60947440	5840	5840	5840	5840	7
554	20241008	094300	60906560	5840	5840	5850	5840	412
555	20241008	094200	58498480	5840	5840	5840	5840	0
556	20241008	094100	58498480	5840	5850	5850	5840	4
557	20241008	094000	58475110	5850	5850	5850	5850	0
558	20241008	093900	58475110	5850	5850	5850	5850	1
559	20241008	093800	58469260	5840	5840	5840	5840	2
560	20241008	093700	58457580	5860	5860	5860	5860	0
561	20241008	093600	58457580	5860	5840	5860	5840	6
562	20241008	093500	58422470	5860	5840	5860	5830	81
563	20241008	093400	57949540	5860	5860	5860	5830	312
564	20241008	093300	56128110	5850	5850	5850	5840	157
565	20241008	093200	55210010	5850	5850	5850	5850	4
566	20241008	093100	55186610	5850	5850	5850	5850	2
567	20241008	093000	55174910	5860	5860	5860	5860	1105
568	20241008	092900	48699610	5860	5850	5860	5850	412
569	20241008	092800	46287410	5840	5850	5850	5840	103
570	20241008	092700	45684890	5830	5830	5830	5830	0
571	20241008	092600	45684890	5830	5830	5830	5830	0
572	20241008	092500	45684890	5830	5830	5830	5830	0
573	20241008	092400	45684890	5830	5840	5840	5830	37
574	20241008	092300	45468850	5850	5850	5850	5850	57
575	20241008	092200	45135400	5840	5850	5850	5840	3
576	20241008	092100	45117860	5850	5850	5850	5850	20
577	20241008	092000	45000860	5840	5840	5840	5840	1
578	20241008	091900	44995020	5840	5840	5840	5840	407
579	20241008	091800	42618140	5840	5840	5840	5840	0
580	20241008	091700	42618140	5840	5840	5840	5840	0
581	20241008	091600	42618140	5840	5840	5840	5830	22
582	20241008	091500	42489670	5840	5840	5840	5840	0
583	20241008	091400	42489670	5840	5840	5840	5840	0
584	20241008	091300	42489670	5840	5840	5840	5840	0
585	20241008	091200	42489670	5840	5840	5840	5830	213
586	20241008	091100	41245780	5830	5830	5830	5830	49
587	20241008	091000	40960110	5820	5850	5850	5820	116
588	20241008	090900	40283410	5850	5830	5850	5820	451
589	20241008	090800	37653600	5850	5850	5850	5850	72
590	20241008	090700	37232400	5850	5860	5860	5850	15
591	20241008	090600	37144610	5820	5820	5820	5820	0
592	20241008	090500	37144610	5820	5820	5820	5820	0
593	20241008	090400	37144610	5820	5820	5820	5810	3821
594	20241008	090300	14906600	5820	5820	5820	5820	71
595	20241008	090200	14493380	5830	5830	5830	5830	0
596	20241008	090100	14493380	5830	5830	5830	5830	1798
597	20241008	090000	4011040	5830	5830	5830	5830	688